La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 354,63 +399,14 (+0,67 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250620C00055000 | 2024-04-05 2:00PM EDT | 55.00 | 25.35 | 23.50 | 28.50 | 0.00 | - | 1 | 1 | 57.19% |
| AIG250620C00060000 | 2024-05-07 2:22PM EDT | 60.00 | 23.30 | 16.50 | 21.50 | 0.00 | - | - | 1 | 50.10% |
| AIG250620C00062500 | 2024-06-18 11:06AM EDT | 62.50 | 15.80 | 13.60 | 18.40 | +0.60 | +3.95% | 2 | 20 | 43.15% |
| AIG250620C00065000 | 2024-06-18 11:03AM EDT | 65.00 | 14.00 | 13.10 | 15.20 | -0.90 | -6.04% | 1 | 21 | 36.08% |
| AIG250620C00067500 | 2024-05-16 10:41AM EDT | 67.50 | 16.80 | 11.50 | 12.40 | 0.00 | - | 10 | 11 | 30.79% |
| AIG250620C00070000 | 2024-06-17 10:26AM EDT | 70.00 | 10.90 | 10.40 | 11.20 | +0.60 | +5.83% | 1 | 1,518 | 31.29% |
| AIG250620C00072500 | 2024-06-17 10:48AM EDT | 72.50 | 8.90 | 9.00 | 9.70 | 0.00 | - | 9 | 50 | 30.32% |
| AIG250620C00075000 | 2024-06-18 1:40PM EDT | 75.00 | 8.30 | 7.70 | 8.40 | +0.52 | +6.68% | 3 | 199 | 29.69% |
| AIG250620C00077500 | 2024-06-12 9:59AM EDT | 77.50 | 5.40 | 6.10 | 7.20 | 0.00 | - | 4 | 95 | 29.05% |
| AIG250620C00080000 | 2024-06-17 10:46AM EDT | 80.00 | 5.40 | 5.50 | 6.20 | 0.00 | - | 2 | 139 | 28.74% |
| AIG250620C00082500 | 2024-06-05 12:03PM EDT | 82.50 | 5.60 | 4.60 | 5.20 | 0.00 | - | 1 | 162 | 28.06% |
| AIG250620C00085000 | 2024-06-06 3:56PM EDT | 85.00 | 3.92 | 2.75 | 4.90 | 0.00 | - | 350 | 878 | 29.51% |
| AIG250620C00087500 | 2024-05-29 11:45AM EDT | 87.50 | 4.50 | 2.80 | 3.60 | 0.00 | - | 1 | 28 | 27.05% |
| AIG250620C00090000 | 2024-06-13 3:14PM EDT | 90.00 | 2.62 | 2.55 | 2.95 | 0.00 | - | 2 | 238 | 26.56% |
| AIG250620C00095000 | 2024-06-05 2:13PM EDT | 95.00 | 2.20 | 1.60 | 2.30 | 0.00 | - | 2 | 871 | 27.44% |
| AIG250620C00100000 | 2024-05-29 9:30AM EDT | 100.00 | 1.70 | 1.10 | 1.30 | 0.00 | - | 9 | 223 | 25.48% |
| AIG250620C00105000 | 2024-06-10 12:36PM EDT | 105.00 | 0.92 | 0.65 | 0.90 | 0.00 | - | 1 | 12 | 25.54% |
| AIG250620C00110000 | 2024-04-30 9:46AM EDT | 110.00 | 1.10 | 0.70 | 1.20 | 0.00 | - | 17 | 25 | 30.02% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250620P00035000 | 2024-05-31 1:15PM EDT | 35.00 | 0.24 | 0.10 | 2.25 | 0.00 | - | 5 | 32 | 56.06% |
| AIG250620P00040000 | 2024-05-01 10:58AM EDT | 40.00 | 0.53 | 0.00 | 2.35 | 0.00 | - | - | 11 | 58.57% |
| AIG250620P00045000 | 2024-04-15 1:25PM EDT | 45.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | - | 20 | 51.21% |
| AIG250620P00050000 | 2024-06-10 12:10PM EDT | 50.00 | 0.72 | 0.70 | 0.95 | 0.00 | - | 1 | 149 | 31.31% |
| AIG250620P00055000 | 2024-05-24 9:30AM EDT | 55.00 | 1.20 | 1.25 | 1.85 | 0.00 | - | 1 | 458 | 31.51% |
| AIG250620P00060000 | 2024-06-14 9:31AM EDT | 60.00 | 2.60 | 2.05 | 2.35 | 0.00 | - | 15 | 671 | 27.61% |
| AIG250620P00062500 | 2024-06-13 1:48PM EDT | 62.50 | 2.69 | 2.55 | 2.80 | 0.00 | - | 4 | 123 | 26.36% |
| AIG250620P00065000 | 2024-06-05 3:58PM EDT | 65.00 | 2.90 | 3.00 | 3.40 | 0.00 | - | 1 | 9,129 | 25.43% |
| AIG250620P00067500 | 2024-06-18 11:49AM EDT | 67.50 | 3.80 | 3.80 | 4.20 | +0.32 | +9.20% | 3 | 135 | 24.88% |
| AIG250620P00070000 | 2024-06-13 2:41PM EDT | 70.00 | 5.00 | 4.60 | 5.50 | 0.00 | - | 356 | 2,921 | 25.70% |
| AIG250620P00072500 | 2024-04-23 3:32PM EDT | 72.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 87 | 145 | 0.78% |
| AIG250620P00075000 | 2024-06-18 11:50AM EDT | 75.00 | 6.87 | 6.70 | 8.10 | +1.27 | +22.68% | 2 | 777 | 25.76% |
| AIG250620P00077500 | 2024-06-05 12:48PM EDT | 77.50 | 7.20 | 7.90 | 8.40 | 0.00 | - | 1 | 302 | 21.75% |
| AIG250620P00080000 | 2024-05-24 3:33PM EDT | 80.00 | 7.80 | 8.00 | 11.30 | 0.00 | - | 2 | 503 | 26.14% |
| AIG250620P00082500 | 2024-06-05 12:03PM EDT | 82.50 | 9.96 | 9.50 | 13.30 | 0.00 | - | 1 | 102 | 27.15% |
| AIG250620P00085000 | 2024-04-22 9:51AM EDT | 85.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AIG250620P00087500 | 2024-05-22 11:10AM EDT | 87.50 | 11.35 | 12.00 | 17.00 | 0.00 | - | 1 | 14 | 27.19% |
| AIG250620P00090000 | 2024-05-31 9:58AM EDT | 90.00 | 13.50 | 14.00 | 19.00 | 0.00 | - | 3 | 262 | 27.32% |
| AIG250620P00095000 | 2024-04-10 3:37PM EDT | 95.00 | 20.40 | 15.90 | 17.00 | 0.00 | - | 2 | 3 | 0.00% |
| AIG250620P00100000 | 2024-04-03 12:53PM EDT | 100.00 | 22.20 | 20.50 | 23.00 | 0.00 | - | 9 | 9 | 0.00% |
