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
61 341,22 +1 308,50 (+2,18 %)
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 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117C00025000 | 2024-03-01 12:19PM EDT | 25.00 | 47.95 | 51.10 | 56.00 | 0.00 | - | 1 | 2 | 81.20% |
| AIG250117C00030000 | 2024-04-15 12:45PM EDT | 30.00 | 43.75 | 46.90 | 51.20 | 0.00 | - | 2 | 8 | 74.66% |
| AIG250117C00033000 | 2023-07-05 12:34PM EDT | 33.00 | 26.10 | 28.30 | 29.80 | 0.00 | - | - | 3 | 0.00% |
| AIG250117C00035000 | 2024-04-04 12:20PM EDT | 35.00 | 42.30 | 41.70 | 46.00 | 0.00 | - | 1 | 11 | 59.52% |
| AIG250117C00038000 | 2024-03-27 1:27PM EDT | 38.00 | 40.50 | 35.00 | 39.50 | 0.00 | - | 25 | 55 | 0.00% |
| AIG250117C00040000 | 2023-10-02 9:45AM EDT | 40.00 | 21.62 | 23.20 | 24.30 | 0.00 | - | 6 | 15 | 0.00% |
| AIG250117C00043000 | 2023-05-04 9:58AM EDT | 43.00 | 13.20 | 14.70 | 17.20 | 0.00 | - | 3 | 13 | 0.00% |
| AIG250117C00045000 | 2024-04-05 2:00PM EDT | 45.00 | 33.35 | 32.20 | 36.50 | 0.00 | - | 1 | 101 | 51.37% |
| AIG250117C00047000 | 2024-05-17 12:21PM EDT | 47.00 | 33.40 | 32.30 | 36.60 | +1.70 | +5.36% | 1 | 23 | 68.60% |
| AIG250117C00050000 | 2024-04-16 12:57PM EDT | 50.00 | 24.90 | 29.50 | 33.80 | 0.00 | - | 8 | 482 | 64.17% |
| AIG250117C00052500 | 2024-02-07 10:50AM EDT | 52.50 | 19.20 | 23.50 | 25.50 | 0.00 | - | 2 | 134 | 0.00% |
| AIG250117C00055000 | 2024-05-07 1:09PM EDT | 55.00 | 26.28 | 24.80 | 29.10 | 0.00 | - | 5 | 150 | 56.81% |
| AIG250117C00057500 | 2024-05-03 3:35PM EDT | 57.50 | 22.80 | 23.10 | 26.00 | 0.00 | - | 4 | 3,148 | 48.45% |
| AIG250117C00060000 | 2024-05-15 1:28PM EDT | 60.00 | 20.40 | 21.90 | 24.00 | 0.00 | - | 1 | 617 | 47.33% |
| AIG250117C00062500 | 2024-05-16 11:12AM EDT | 62.50 | 19.20 | 19.00 | 21.50 | 0.00 | - | 3 | 268 | 43.10% |
| AIG250117C00065000 | 2024-05-14 9:30AM EDT | 65.00 | 16.70 | 17.60 | 18.10 | 0.00 | - | 3 | 1,537 | 34.02% |
| AIG250117C00067500 | 2024-05-17 3:35PM EDT | 67.50 | 15.67 | 15.40 | 15.90 | +1.67 | +11.93% | 1 | 635 | 31.85% |
| AIG250117C00070000 | 2024-05-17 3:36PM EDT | 70.00 | 13.65 | 13.60 | 14.00 | +0.65 | +5.00% | 5 | 938 | 30.93% |
| AIG250117C00072500 | 2024-05-06 2:28PM EDT | 72.50 | 12.00 | 11.70 | 12.10 | 0.00 | - | 2 | 2,686 | 29.59% |
| AIG250117C00075000 | 2024-05-16 12:43PM EDT | 75.00 | 10.30 | 10.00 | 10.30 | +0.50 | +5.10% | 2 | 2,668 | 28.30% |
| AIG250117C00077500 | 2024-05-17 9:57AM EDT | 77.50 | 7.80 | 8.40 | 8.70 | -0.65 | -7.69% | 3 | 705 | 27.39% |
| AIG250117C00080000 | 2024-05-17 2:51PM EDT | 80.00 | 7.20 | 7.00 | 7.60 | +0.80 | +12.50% | 28 | 4,511 | 27.92% |
| AIG250117C00082500 | 2024-05-10 9:40AM EDT | 82.50 | 6.08 | 5.70 | 6.00 | 0.00 | - | 1 | 329 | 26.02% |
| AIG250117C00085000 | 2024-05-17 3:11PM EDT | 85.00 | 4.67 | 2.80 | 4.80 | +0.77 | +19.74% | 20 | 2,273 | 25.12% |
| AIG250117C00087500 | 2024-05-16 10:06AM EDT | 87.50 | 3.50 | 3.60 | 4.00 | 0.00 | - | 3 | 13 | 25.24% |
| AIG250117C00090000 | 2024-05-14 1:55PM EDT | 90.00 | 2.65 | 2.80 | 3.00 | 0.00 | - | 4 | 1,027 | 24.02% |
| AIG250117C00095000 | 2024-05-09 9:49AM EDT | 95.00 | 1.80 | 1.60 | 1.80 | 0.00 | - | 13 | 849 | 23.34% |
| AIG250117C00100000 | 2024-05-02 9:44AM EDT | 100.00 | 0.95 | 0.85 | 1.05 | 0.00 | - | 79 | 93 | 22.95% |
| AIG250117C00120000 | 2024-05-10 11:33AM EDT | 120.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | - | 1 | 37.63% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117P00025000 | 2024-04-19 2:19PM EDT | 25.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 8 | 646 | 87.70% |
| AIG250117P00028000 | 2023-07-14 10:29AM EDT | 28.00 | 0.53 | 0.15 | 0.55 | 0.00 | - | 2 | 51 | 70.31% |
| AIG250117P00030000 | 2024-05-08 9:30AM EDT | 30.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 35 | 75.05% |
| AIG250117P00033000 | 2024-03-18 12:01PM EDT | 33.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 10 | 85 | 56.74% |
| AIG250117P00035000 | 2024-04-05 11:22AM EDT | 35.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 124 | 57.32% |
| AIG250117P00038000 | 2024-02-20 10:39AM EDT | 38.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 18 | 17 | 52.88% |
| AIG250117P00040000 | 2024-04-11 10:41AM EDT | 40.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 23 | 91 | 51.90% |
| AIG250117P00043000 | 2024-02-20 4:38PM EDT | 43.00 | 0.57 | 0.10 | 0.75 | 0.00 | - | 6 | 160 | 51.61% |
| AIG250117P00045000 | 2024-02-20 3:17PM EDT | 45.00 | 0.75 | 0.15 | 0.70 | 0.00 | - | 10 | 120 | 47.66% |
| AIG250117P00047000 | 2024-04-11 10:05AM EDT | 47.00 | 0.60 | 0.10 | 0.50 | 0.00 | - | 7 | 1,932 | 41.43% |
| AIG250117P00050000 | 2024-05-08 11:59AM EDT | 50.00 | 0.34 | 0.10 | 0.95 | 0.00 | - | 1 | 2,639 | 43.53% |
| AIG250117P00052500 | 2024-05-02 11:34AM EDT | 52.50 | 0.57 | 0.15 | 1.60 | 0.00 | - | 6 | 1,395 | 46.38% |
| AIG250117P00055000 | 2024-05-13 11:48AM EDT | 55.00 | 0.50 | 0.20 | 1.20 | 0.00 | - | 1 | 6,387 | 38.94% |
| AIG250117P00057500 | 2024-04-17 11:51AM EDT | 57.50 | 1.78 | 0.45 | 0.65 | 0.00 | - | 2 | 4,912 | 29.93% |
| AIG250117P00060000 | 2024-05-17 2:15PM EDT | 60.00 | 0.70 | 0.65 | 0.75 | -0.11 | -13.58% | 7 | 1,504 | 27.95% |
| AIG250117P00062500 | 2024-05-13 3:48PM EDT | 62.50 | 1.10 | 0.85 | 1.55 | 0.00 | - | 26 | 6,692 | 31.31% |
| AIG250117P00065000 | 2024-05-13 3:58PM EDT | 65.00 | 1.50 | 1.15 | 1.25 | 0.00 | - | 20 | 2,619 | 25.86% |
| AIG250117P00067500 | 2024-05-17 12:22PM EDT | 67.50 | 1.67 | 1.50 | 1.60 | +0.02 | +1.21% | 6 | 1,852 | 24.84% |
| AIG250117P00070000 | 2024-05-17 1:54PM EDT | 70.00 | 2.01 | 1.90 | 2.05 | -0.39 | -16.25% | 106 | 618 | 23.93% |
| AIG250117P00072500 | 2024-05-16 3:40PM EDT | 72.50 | 3.00 | 2.45 | 2.65 | 0.00 | - | 17 | 466 | 23.23% |
| AIG250117P00075000 | 2024-05-14 11:33AM EDT | 75.00 | 3.77 | 3.10 | 3.30 | 0.00 | - | 5 | 1,704 | 22.21% |
| AIG250117P00077500 | 2024-05-14 11:32AM EDT | 77.50 | 4.69 | 3.90 | 4.20 | 0.00 | - | 29 | 424 | 21.64% |
| AIG250117P00080000 | 2024-05-14 11:55AM EDT | 80.00 | 5.80 | 4.90 | 5.20 | 0.00 | - | 5 | 1,315 | 20.83% |
| AIG250117P00082500 | 2024-05-01 3:56PM EDT | 82.50 | 9.60 | 6.10 | 6.40 | 0.00 | - | 61 | 84 | 20.12% |
| AIG250117P00085000 | 2024-04-05 1:22PM EDT | 85.00 | 10.60 | 8.30 | 10.50 | 0.00 | - | 51 | 77 | 29.88% |
| AIG250117P00090000 | 2024-05-17 2:33PM EDT | 90.00 | 10.80 | 10.70 | 11.00 | -1.20 | -10.00% | 3 | 44 | 17.53% |
| AIG250117P00095000 | 2024-05-16 10:17AM EDT | 95.00 | 15.70 | 14.70 | 16.20 | 0.00 | - | 43 | 339 | 23.06% |
