La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 439,56 +51,80 (+0,13 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 370,50 +30,20 (+1,29 %) Bitcoin EUR
56 409,54 -1 340,97 (-2,32 %)
American International Group, Inc. (AIG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:05PM EDT. Marché ouvert.
Prix d’exercice:75.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510C00075000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 3.50 | 5.30 | 5.80 | 0.00 | - | 5 | 82 | 97.66% |
| AIG240517C00075000 | 2024-05-09 12:10PM EDT | 2024-05-17 | 5.38 | 5.30 | 5.70 | 0.00 | - | 4 | 1,262 | 41.55% |
| AIG240524C00075000 | 2024-05-02 2:53PM EDT | 2024-05-24 | 4.20 | 5.60 | 5.80 | 0.00 | - | 4 | 987 | 33.20% |
| AIG240531C00075000 | 2024-05-03 1:41PM EDT | 2024-05-31 | 4.80 | 5.60 | 6.90 | 0.00 | - | 1 | 46 | 47.05% |
| AIG240607C00075000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 5.80 | 5.90 | 6.10 | 0.00 | - | 1 | 7 | 29.18% |
| AIG240621C00075000 | 2024-05-10 11:42AM EDT | 2024-06-21 | 6.17 | 6.00 | 6.20 | +0.11 | +1.82% | 20 | 6,393 | 25.27% |
| AIG240719C00075000 | 2024-05-07 10:07AM EDT | 2024-07-19 | 6.72 | 6.40 | 6.70 | 0.00 | - | 2 | 592 | 24.41% |
| AIG240816C00075000 | 2024-05-09 9:49AM EDT | 2024-08-16 | 7.30 | 7.30 | 7.80 | 0.00 | - | 11 | 4,146 | 28.60% |
| AIG241115C00075000 | 2024-05-09 2:26PM EDT | 2024-11-15 | 9.20 | 9.10 | 9.30 | 0.00 | - | 1 | 165 | 27.94% |
| AIG250117C00075000 | 2024-05-02 9:31AM EDT | 2025-01-17 | 10.10 | 10.00 | 10.30 | 0.00 | - | 2 | 2,514 | 28.31% |
| AIG250620C00075000 | 2024-05-09 9:58AM EDT | 2025-06-20 | 12.00 | 12.30 | 14.60 | 0.00 | - | 1 | 184 | 35.99% |
| AIG260116C00075000 | 2024-05-06 9:53AM EDT | 2026-01-16 | 15.00 | 14.40 | 15.40 | 0.00 | - | 1 | 282 | 31.28% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510P00075000 | 2024-05-06 1:32PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.50 | 0.00 | - | 7 | 84 | 110.16% |
| AIG240517P00075000 | 2024-05-09 2:04PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 2,579 | 48.68% |
| AIG240524P00075000 | 2024-05-10 9:38AM EDT | 2024-05-24 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 66 | 76 | 26.76% |
| AIG240531P00075000 | 2024-05-07 9:37AM EDT | 2024-05-31 | 0.25 | 0.10 | 0.20 | 0.00 | - | 6 | 57 | 22.07% |
| AIG240607P00075000 | 2024-05-08 3:35PM EDT | 2024-06-07 | 0.30 | 0.20 | 0.30 | 0.00 | - | 10 | 27 | 21.63% |
| AIG240621P00075000 | 2024-05-10 10:53AM EDT | 2024-06-21 | 0.48 | 0.45 | 0.55 | -0.12 | -20.00% | 3 | 3,413 | 21.73% |
| AIG240719P00075000 | 2024-05-08 3:41PM EDT | 2024-07-19 | 1.00 | 0.80 | 0.90 | 0.00 | - | 3 | 943 | 20.58% |
| AIG240816P00075000 | 2024-05-09 12:29PM EDT | 2024-08-16 | 1.55 | 1.40 | 1.45 | 0.00 | - | 2 | 418 | 21.74% |
| AIG241115P00075000 | 2024-05-09 3:57PM EDT | 2024-11-15 | 2.95 | 2.65 | 2.75 | 0.00 | - | 2 | 1,086 | 22.35% |
| AIG250117P00075000 | 2024-05-07 10:10AM EDT | 2025-01-17 | 3.70 | 3.40 | 3.50 | 0.00 | - | 1 | 1,706 | 22.53% |
| AIG250620P00075000 | 2024-04-30 1:11PM EDT | 2025-06-20 | 7.37 | 4.80 | 5.10 | 0.00 | - | 88 | 249 | 22.96% |
| AIG260116P00075000 | 2024-04-30 12:52PM EDT | 2026-01-16 | 8.80 | 6.40 | 7.50 | 0.00 | - | 70 | 254 | 24.86% |
