La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 420,40 +34,90 (+1,46 %) Bitcoin EUR
61 527,75 +1 537,05 (+2,56 %)
American International Group, Inc. (AIG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240517C00030000 | 2024-01-31 10:48AM EDT | 30.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AIG240517C00035000 | 2023-09-20 10:27AM EDT | 35.00 | 28.50 | 24.40 | 26.00 | 0.00 | - | - | 9 | 0.00% |
| AIG240517C00040000 | 2023-10-03 11:53AM EDT | 40.00 | 19.80 | 24.30 | 25.90 | 0.00 | - | - | 3 | 0.00% |
| AIG240517C00045000 | 2023-11-08 12:56PM EDT | 45.00 | 18.70 | 20.50 | 21.90 | 0.00 | - | 2 | 17 | 0.00% |
| AIG240517C00050000 | 2023-12-18 3:24PM EDT | 50.00 | 17.60 | 16.80 | 18.60 | 0.00 | - | 1 | 31 | 0.00% |
| AIG240517C00052500 | 2024-03-14 9:30AM EDT | 52.50 | 25.60 | 19.10 | 23.90 | 0.00 | - | 5 | 20 | 0.00% |
| AIG240517C00055000 | 2024-04-17 12:47PM EDT | 55.00 | 17.14 | 23.40 | 27.70 | 0.00 | - | 10 | 51 | 268.75% |
| AIG240517C00057500 | 2024-04-29 3:48PM EDT | 57.50 | 18.20 | 21.60 | 25.20 | 0.00 | - | 11 | 74 | 409.38% |
| AIG240517C00060000 | 2024-05-10 12:03PM EDT | 60.00 | 20.68 | 18.60 | 22.70 | 0.00 | - | 13 | 94 | 292.19% |
| AIG240517C00062000 | 2024-05-07 11:24AM EDT | 62.00 | 18.60 | 16.40 | 19.90 | 0.00 | - | - | 236 | 480.08% |
| AIG240517C00062500 | 2024-05-16 1:49PM EDT | 62.50 | 16.50 | 16.00 | 20.20 | 0.00 | - | 2 | 149 | 233.59% |
| AIG240517C00065000 | 2024-05-17 12:32PM EDT | 65.00 | 15.01 | 13.40 | 17.70 | +1.09 | +7.83% | 4 | 289 | 159.38% |
| AIG240517C00067500 | 2024-05-17 9:54AM EDT | 67.50 | 12.68 | 11.00 | 15.20 | +1.58 | +14.23% | 14 | 328 | 171.09% |
| AIG240517C00069000 | 2024-05-01 10:21AM EDT | 69.00 | 7.50 | 9.40 | 13.70 | 0.00 | - | - | 1 | 118.75% |
| AIG240517C00070000 | 2024-05-17 1:53PM EDT | 70.00 | 10.36 | 8.60 | 12.30 | -0.64 | -5.82% | 19 | 426 | 350.78% |
| AIG240517C00072000 | 2024-05-17 1:17PM EDT | 72.00 | 8.41 | 6.60 | 10.30 | +0.21 | +2.56% | 1 | 1 | 307.62% |
| AIG240517C00072500 | 2024-05-16 3:55PM EDT | 72.50 | 6.45 | 6.30 | 9.90 | 0.00 | - | 2 | 743 | 110.16% |
| AIG240517C00073000 | 2024-05-01 2:27PM EDT | 73.00 | 4.30 | 6.30 | 9.60 | 0.00 | - | 1 | 26 | 163.67% |
| AIG240517C00074000 | 2024-05-13 12:36PM EDT | 74.00 | 5.50 | 4.90 | 8.40 | 0.00 | - | 1 | 2 | 104.30% |
| AIG240517C00075000 | 2024-05-17 3:58PM EDT | 75.00 | 6.25 | 4.00 | 7.40 | +1.25 | +25.00% | 13 | 784 | 99.61% |
| AIG240517C00076000 | 2024-05-16 1:13PM EDT | 76.00 | 3.53 | 2.65 | 5.90 | 0.00 | - | 25 | 466 | 190.92% |
| AIG240517C00077000 | 2024-05-17 2:09PM EDT | 77.00 | 3.57 | 3.20 | 5.60 | +1.62 | +83.08% | 5 | 94 | 133.20% |
| AIG240517C00077500 | 2024-05-17 2:21PM EDT | 77.50 | 3.00 | 2.25 | 5.20 | +0.84 | +38.89% | 4 | 2,476 | 109.96% |
| AIG240517C00078000 | 2024-05-17 11:25AM EDT | 78.00 | 1.45 | 0.60 | 4.70 | +0.60 | +70.59% | 2 | 313 | 50.00% |
| AIG240517C00079000 | 2024-05-17 2:11PM EDT | 79.00 | 1.71 | 0.85 | 3.40 | +1.31 | +327.50% | 29 | 554 | 72.07% |
| AIG240517C00080000 | 2024-05-17 3:59PM EDT | 80.00 | 0.55 | 0.20 | 0.90 | +0.45 | +450.00% | 1,856 | 3,044 | 35.25% |
| AIG240517C00081000 | 2024-05-17 3:17PM EDT | 81.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 14 | 3,511 | 11.91% |
| AIG240517C00082000 | 2024-05-16 1:20PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 591 | 593 | 26.17% |
| AIG240517C00082500 | 2024-05-17 3:17PM EDT | 82.50 | 0.03 | 0.00 | 2.15 | -0.02 | -40.00% | 4 | 843 | 111.43% |
| AIG240517C00083000 | 2024-05-15 9:36AM EDT | 83.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 609 | 1,434 | 68.16% |
| AIG240517C00084000 | 2024-05-15 12:24PM EDT | 84.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 25 | 58.79% |
| AIG240517C00085000 | 2024-05-13 1:24PM EDT | 85.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 11 | 456 | 146.39% |
| AIG240517C00086000 | 2024-05-09 11:23AM EDT | 86.00 | 0.06 | 0.00 | 1.80 | 0.00 | - | 1 | 34 | 162.89% |
| AIG240517C00087000 | 2024-05-09 10:34AM EDT | 87.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 100 | 101 | 178.71% |
| AIG240517C00087500 | 2024-05-15 10:25AM EDT | 87.50 | 0.06 | 0.00 | 1.80 | 0.00 | - | 3 | 83 | 186.33% |
| AIG240517C00088000 | 2024-05-13 12:13PM EDT | 88.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 120 | 579 | 193.75% |
| AIG240517C00089000 | 2024-05-13 11:55AM EDT | 89.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 281 | 281 | 170.70% |
| AIG240517C00090000 | 2024-04-01 10:14AM EDT | 90.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 201.56% |
| AIG240517C00091000 | 2024-05-13 3:57PM EDT | 91.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 195.70% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240517P00040000 | 2023-10-13 10:51AM EDT | 40.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 2 | 7 | 702.34% |
| AIG240517P00045000 | 2024-04-19 11:47AM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 501 | 619 | 830.08% |
| AIG240517P00050000 | 2024-05-01 2:23PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 37 | 705.47% |
| AIG240517P00052500 | 2024-05-01 2:23PM EDT | 52.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 90 | 647.66% |
| AIG240517P00055000 | 2024-05-01 2:23PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 71 | 591.80% |
| AIG240517P00057500 | 2024-05-01 2:22PM EDT | 57.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 85 | 537.89% |
| AIG240517P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 204 | 259.38% |
| AIG240517P00062500 | 2024-04-17 11:51AM EDT | 62.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 4 | 204 | 435.16% |
| AIG240517P00065000 | 2024-05-09 10:05AM EDT | 65.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 820 | 382.62% |
| AIG240517P00066000 | 2024-05-10 3:23PM EDT | 66.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 5 | 577 | 363.09% |
| AIG240517P00067000 | 2024-05-09 10:05AM EDT | 67.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 100 | 636 | 281.84% |
| AIG240517P00067500 | 2024-05-13 11:08AM EDT | 67.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 7 | 6,469 | 266.21% |
| AIG240517P00068000 | 2024-05-09 10:00AM EDT | 68.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 80 | 210 | 264.84% |
| AIG240517P00069000 | 2024-05-13 12:04PM EDT | 69.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 595 | 480 | 247.66% |
| AIG240517P00070000 | 2024-05-17 10:31AM EDT | 70.00 | 0.07 | 0.00 | 0.05 | -0.01 | -12.50% | 1 | 3,128 | 123.44% |
| AIG240517P00071000 | 2024-05-13 2:05PM EDT | 71.00 | 0.07 | 0.00 | 0.85 | +0.02 | +40.00% | 5 | 593 | 198.05% |
| AIG240517P00072000 | 2024-05-13 12:06PM EDT | 72.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 10 | 93 | 220.70% |
| AIG240517P00072500 | 2024-05-13 3:33PM EDT | 72.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 132 | 6,905 | 95.31% |
| AIG240517P00073000 | 2024-05-14 10:39AM EDT | 73.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 19 | 146.09% |
| AIG240517P00074000 | 2024-05-15 2:20PM EDT | 74.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 95 | 201 | 162.30% |
| AIG240517P00075000 | 2024-05-17 10:31AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 2,626 | 68.75% |
| AIG240517P00076000 | 2024-05-16 12:41PM EDT | 76.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 184 | 218 | 164.06% |
| AIG240517P00077000 | 2024-05-17 9:42AM EDT | 77.00 | 0.05 | 0.00 | 1.20 | -0.39 | -88.64% | 1 | 136 | 112.89% |
| AIG240517P00077500 | 2024-05-17 10:25AM EDT | 77.50 | 0.05 | 0.00 | 0.65 | -0.12 | -70.59% | 10 | 5,164 | 80.47% |
| AIG240517P00078000 | 2024-05-17 10:59AM EDT | 78.00 | 0.05 | 0.00 | 1.70 | -0.07 | -58.33% | 185 | 381 | 111.72% |
| AIG240517P00079000 | 2024-05-17 3:31PM EDT | 79.00 | 0.01 | 0.00 | 1.80 | -0.38 | -97.44% | 21 | 2,666 | 93.07% |
| AIG240517P00080000 | 2024-05-17 3:31PM EDT | 80.00 | 0.10 | 0.00 | 0.05 | -1.05 | -91.30% | 43 | 559 | 13.28% |
| AIG240517P00081000 | 2024-05-17 2:28PM EDT | 81.00 | 0.37 | 0.15 | 1.40 | -1.17 | -75.97% | 8 | 18 | 68.56% |
| AIG240517P00082000 | 2024-05-13 3:22PM EDT | 82.00 | 2.70 | 0.70 | 2.35 | 0.00 | - | 4 | 0 | 88.87% |
| AIG240517P00082500 | 2024-04-05 9:50AM EDT | 82.50 | 5.90 | 4.00 | 6.30 | 0.00 | - | 1 | 1 | 240.82% |
| AIG240517P00085000 | 2024-04-17 3:30PM EDT | 85.00 | 12.10 | 2.30 | 6.20 | 0.00 | - | 29 | 0 | 204.49% |
| AIG240517P00086000 | 2024-05-13 10:10AM EDT | 86.00 | 4.90 | 3.30 | 7.00 | 0.00 | - | 1 | 0 | 209.38% |
| AIG240517P00090000 | 2024-04-26 1:18PM EDT | 90.00 | 15.35 | 7.30 | 11.40 | 0.00 | - | 500 | 0 | 304.10% |
| AIG240517P00100000 | 2024-05-08 3:43PM EDT | 100.00 | 20.05 | 17.30 | 21.60 | 0.00 | - | 473 | 2 | 458.01% |
| AIG240517P00105000 | 2024-05-08 3:43PM EDT | 105.00 | 25.02 | 22.30 | 26.60 | 0.00 | - | 157 | 4 | 516.99% |
