La bourse est fermée
Dow Jones
39 795,22 -208,37 (-0,52 %) Nasdaq
16 786,25 +100,28 (+0,60 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0864 -0,0008 (-0,08 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 350,78 +3 476,55 (+5,71 %)
American International Group, Inc. (AIG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:49PM EDT. Marché ouvert.
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 | 94.34% |
| AIG240524C00066000 | 2024-04-24 2:06PM EDT | 66.00 | 9.67 | 12.90 | 14.30 | 0.00 | - | 4 | 9 | 131.64% |
| AIG240524C00068000 | 2024-05-06 3:10PM EDT | 68.00 | 12.09 | 9.20 | 11.70 | 0.00 | - | 7 | 7 | 120.70% |
| AIG240524C00070000 | 2024-04-26 1:59PM EDT | 70.00 | 5.80 | 8.60 | 9.20 | 0.00 | - | 1 | 2 | 76.37% |
| AIG240524C00071000 | 2024-04-15 2:32PM EDT | 71.00 | 4.20 | 6.20 | 9.90 | 0.00 | - | - | 7 | 57.42% |
| AIG240524C00072000 | 2024-04-15 1:49PM EDT | 72.00 | 3.60 | 5.00 | 9.20 | 0.00 | - | - | 1 | 55.57% |
| AIG240524C00073000 | 2024-05-10 9:30AM EDT | 73.00 | 6.17 | 4.40 | 7.40 | -1.03 | -14.31% | 1 | 6 | 104.69% |
| AIG240524C00074000 | 2024-04-23 11:48AM EDT | 74.00 | 3.30 | 5.00 | 5.80 | 0.00 | - | 10 | 15 | 58.01% |
| AIG240524C00075000 | 2024-05-20 1:54PM EDT | 75.00 | 4.40 | 4.00 | 4.30 | -0.20 | -4.35% | 112 | 1,069 | 45.70% |
| AIG240524C00076000 | 2024-05-06 10:00AM EDT | 76.00 | 3.90 | 2.85 | 3.40 | 0.00 | - | 5 | 104 | 41.70% |
| AIG240524C00077000 | 2024-05-20 2:13PM EDT | 77.00 | 2.25 | 2.15 | 2.35 | 0.00 | - | 16 | 234 | 31.25% |
| AIG240524C00078000 | 2024-05-20 11:26AM EDT | 78.00 | 2.30 | 1.35 | 1.50 | -0.69 | -23.08% | 17 | 68 | 26.42% |
| AIG240524C00079000 | 2024-05-20 2:28PM EDT | 79.00 | 0.75 | 0.75 | 0.85 | -1.16 | -60.73% | 166 | 187 | 24.07% |
| AIG240524C00080000 | 2024-05-20 3:19PM EDT | 80.00 | 0.40 | 0.35 | 0.45 | -0.90 | -69.23% | 2,075 | 2,330 | 23.88% |
| AIG240524C00081000 | 2024-05-20 2:02PM EDT | 81.00 | 0.20 | 0.10 | 0.30 | -0.55 | -73.33% | 2,101 | 187 | 27.25% |
| AIG240524C00082000 | 2024-05-20 3:08PM EDT | 82.00 | 0.12 | 0.10 | 0.20 | -0.28 | -70.00% | 2,005 | 3,851 | 30.08% |
| AIG240524C00083000 | 2024-05-20 12:59PM EDT | 83.00 | 0.10 | 0.05 | 0.30 | -0.10 | -50.00% | 32 | 597 | 41.21% |
| AIG240524C00084000 | 2024-05-20 11:13AM EDT | 84.00 | 0.12 | 0.05 | 0.20 | -0.03 | -20.00% | 7 | 252 | 42.29% |
| AIG240524C00085000 | 2024-05-20 9:30AM EDT | 85.00 | 0.05 | 0.05 | 0.30 | -0.02 | -28.57% | 1 | 35 | 53.61% |
| AIG240524C00086000 | 2024-05-02 3:19PM EDT | 86.00 | 0.16 | 0.05 | 0.70 | 0.00 | - | - | 1 | 63.48% |
| AIG240524C00087000 | 2024-05-17 1:50PM EDT | 87.00 | 0.17 | 0.00 | 1.00 | 0.00 | - | 6 | 96 | 75.49% |
| AIG240524C00088000 | 2024-05-20 1:06PM EDT | 88.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 96 | 180 | 57.42% |
| AIG240524C00089000 | 2024-05-17 2:19PM EDT | 89.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 10 | 89.55% |
| AIG240524C00090000 | 2024-05-17 2:26PM EDT | 90.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 104.79% |
| AIG240524C00091000 | 2024-05-20 10:30AM EDT | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 403 | 10 | 54.69% |
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 | 1.35 | 0.00 | - | - | 58 | 156.25% |
| AIG240524P00064000 | 2024-05-08 10:51AM EDT | 64.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 46 | 148.05% |
| AIG240524P00065000 | 2024-05-09 10:38AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 72 | 73.44% |
| AIG240524P00066000 | 2024-05-10 12:33PM EDT | 66.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 100 | 103 | 131.64% |
| AIG240524P00067000 | 2024-05-03 2:45PM EDT | 67.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 12 | 3 | 123.54% |
| AIG240524P00068000 | 2024-05-16 11:36AM EDT | 68.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 57.81% |
| AIG240524P00069000 | 2024-05-20 9:33AM EDT | 69.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 25 | 53.13% |
| AIG240524P00070000 | 2024-05-20 9:56AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 402 | 44 | 60.74% |
| AIG240524P00071000 | 2024-05-17 3:48PM EDT | 71.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 4 | 9 | 91.11% |
| AIG240524P00072000 | 2024-05-20 1:19PM EDT | 72.00 | 0.05 | 0.00 | 0.10 | -1.40 | -96.55% | 23 | 9 | 49.02% |
| AIG240524P00073000 | 2024-05-20 2:52PM EDT | 73.00 | 0.05 | 0.05 | 0.30 | -0.02 | -28.57% | 3 | 2 | 56.84% |
| AIG240524P00074000 | 2024-05-06 2:27PM EDT | 74.00 | 0.17 | 0.05 | 0.70 | 0.00 | - | 2 | 10 | 53.42% |
| AIG240524P00075000 | 2024-05-17 11:10AM EDT | 75.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 73 | 37.21% |
| AIG240524P00076000 | 2024-05-20 1:10PM EDT | 76.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 76 | 27.64% |
| AIG240524P00077000 | 2024-05-20 10:28AM EDT | 77.00 | 0.10 | 0.15 | 0.20 | -0.05 | -33.33% | 2 | 160 | 22.85% |
| AIG240524P00078000 | 2024-05-20 3:06PM EDT | 78.00 | 0.34 | 0.30 | 0.40 | +0.14 | +70.00% | 45 | 1,024 | 21.19% |
| AIG240524P00079000 | 2024-05-20 3:06PM EDT | 79.00 | 0.72 | 0.70 | 0.80 | +0.42 | +140.00% | 98 | 2,260 | 20.66% |
| AIG240524P00080000 | 2024-05-20 1:07PM EDT | 80.00 | 1.13 | 1.25 | 1.35 | +0.53 | +88.33% | 53 | 336 | 18.36% |
| AIG240524P00081000 | 2024-05-20 11:30AM EDT | 81.00 | 1.40 | 2.05 | 2.25 | +0.30 | +27.27% | 46 | 29 | 22.27% |
