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
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 481,17 +1 444,73 (+2,41 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240524C00065000 | 2024-04-15 1:06PM EDT | 65.00 | 9.30 | 11.90 | 16.20 | 0.00 | - | - | 3 | 117.58% |
| AIG240524C00066000 | 2024-04-24 2:06PM EDT | 66.00 | 9.67 | 12.80 | 16.80 | 0.00 | - | 4 | 9 | 87.89% |
| AIG240524C00068000 | 2024-05-06 3:10PM EDT | 68.00 | 12.09 | 10.50 | 14.80 | 0.00 | - | 7 | 7 | 64.65% |
| AIG240524C00070000 | 2024-04-26 1:59PM EDT | 70.00 | 5.80 | 8.70 | 12.50 | 0.00 | - | 1 | 2 | 129.98% |
| AIG240524C00071000 | 2024-04-15 2:32PM EDT | 71.00 | 4.20 | 6.20 | 9.90 | 0.00 | - | - | 7 | 66.89% |
| AIG240524C00072000 | 2024-04-15 1:49PM EDT | 72.00 | 3.60 | 5.00 | 9.20 | 0.00 | - | - | 1 | 73.83% |
| AIG240524C00073000 | 2024-05-10 9:30AM EDT | 73.00 | 7.20 | 5.80 | 9.90 | 0.00 | - | 2 | 6 | 53.32% |
| AIG240524C00074000 | 2024-04-23 11:48AM EDT | 74.00 | 3.30 | 4.80 | 8.70 | 0.00 | - | 10 | 15 | 103.76% |
| AIG240524C00075000 | 2024-05-14 3:39PM EDT | 75.00 | 4.60 | 4.80 | 7.50 | 0.00 | - | 101 | 1,069 | 53.22% |
| AIG240524C00076000 | 2024-05-06 10:00AM EDT | 76.00 | 3.90 | 3.30 | 6.10 | 0.00 | - | 5 | 104 | 72.56% |
| AIG240524C00077000 | 2024-05-15 2:08PM EDT | 77.00 | 2.25 | 3.40 | 5.10 | 0.00 | - | 1 | 234 | 64.60% |
| AIG240524C00078000 | 2024-05-17 2:09PM EDT | 78.00 | 2.99 | 2.75 | 3.00 | +1.01 | +51.01% | 23 | 67 | 29.30% |
| AIG240524C00079000 | 2024-05-17 2:11PM EDT | 79.00 | 1.91 | 0.95 | 2.10 | +0.91 | +91.00% | 15 | 185 | 24.90% |
| AIG240524C00080000 | 2024-05-17 3:56PM EDT | 80.00 | 1.30 | 1.20 | 1.35 | +0.25 | +23.81% | 2,360 | 93 | 22.32% |
| AIG240524C00081000 | 2024-05-17 3:55PM EDT | 81.00 | 0.75 | 0.65 | 0.80 | +0.45 | +150.00% | 47 | 165 | 21.24% |
| AIG240524C00082000 | 2024-05-17 3:51PM EDT | 82.00 | 0.40 | 0.35 | 0.40 | +0.25 | +166.67% | 3,451 | 1,414 | 19.97% |
| AIG240524C00083000 | 2024-05-17 2:51PM EDT | 83.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 63 | 624 | 21.78% |
| AIG240524C00084000 | 2024-05-17 1:34PM EDT | 84.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 249 | 25.20% |
| AIG240524C00085000 | 2024-05-09 12:51PM EDT | 85.00 | 0.07 | 0.05 | 0.40 | -0.08 | -53.33% | 2 | 33 | 37.35% |
| AIG240524C00086000 | 2024-05-02 3:19PM EDT | 86.00 | 0.16 | 0.05 | 1.40 | 0.00 | - | - | 1 | 52.69% |
| AIG240524C00087000 | 2024-05-17 1:50PM EDT | 87.00 | 0.17 | 0.05 | 0.65 | +0.12 | +240.00% | 6 | 96 | 55.76% |
| AIG240524C00088000 | 2024-05-16 1:26PM EDT | 88.00 | 0.05 | 0.05 | 1.40 | 0.00 | - | 53 | 180 | 63.18% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240524P00063000 | 2024-05-07 2:10PM EDT | 63.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 58 | 129.79% |
| AIG240524P00064000 | 2024-05-08 10:51AM EDT | 64.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 46 | 123.44% |
| AIG240524P00065000 | 2024-05-09 10:38AM EDT | 65.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 72 | 72 | 117.09% |
| AIG240524P00066000 | 2024-05-10 12:33PM EDT | 66.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 100 | 103 | 98.83% |
| AIG240524P00067000 | 2024-05-03 2:45PM EDT | 67.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 3 | 90.14% |
| AIG240524P00068000 | 2024-05-16 11:36AM EDT | 68.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 16 | 85.84% |
| AIG240524P00069000 | 2024-05-17 3:17PM EDT | 69.00 | 0.07 | 0.00 | 0.35 | -0.08 | -53.33% | 20 | 8 | 65.92% |
| AIG240524P00070000 | 2024-05-17 3:08PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 30 | 34 | 56.84% |
| AIG240524P00071000 | 2024-05-03 12:11PM EDT | 71.00 | 0.33 | 0.00 | 0.25 | +0.13 | +65.00% | 4 | 8 | 52.15% |
| AIG240524P00072000 | 2024-04-26 11:35AM EDT | 72.00 | 1.45 | 0.00 | 0.70 | 0.00 | - | 4 | 9 | 60.84% |
| AIG240524P00073000 | 2024-05-17 1:01PM EDT | 73.00 | 0.07 | 0.00 | 0.25 | -0.05 | -41.67% | 1 | 2 | 50.39% |
| AIG240524P00074000 | 2024-05-06 2:27PM EDT | 74.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 2 | 10 | 61.77% |
| AIG240524P00075000 | 2024-05-17 11:10AM EDT | 75.00 | 0.10 | 0.00 | 1.40 | -0.10 | -50.00% | 2 | 72 | 56.15% |
| AIG240524P00076000 | 2024-05-17 12:41PM EDT | 76.00 | 0.10 | 0.05 | 0.65 | -0.07 | -41.18% | 2 | 74 | 48.05% |
| AIG240524P00077000 | 2024-05-17 3:47PM EDT | 77.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 31 | 139 | 24.61% |
| AIG240524P00078000 | 2024-05-17 3:11PM EDT | 78.00 | 0.20 | 0.10 | 0.20 | -0.38 | -65.52% | 186 | 861 | 21.24% |
| AIG240524P00079000 | 2024-05-17 3:47PM EDT | 79.00 | 0.30 | 0.25 | 0.35 | -0.68 | -69.39% | 2,677 | 1,036 | 19.58% |
| AIG240524P00080000 | 2024-05-17 3:58PM EDT | 80.00 | 0.60 | 0.55 | 0.65 | -0.54 | -47.37% | 19 | 323 | 18.85% |
| AIG240524P00081000 | 2024-05-17 3:40PM EDT | 81.00 | 1.10 | 1.00 | 1.15 | -1.53 | -58.17% | 20 | 9 | 18.90% |
