La bourse ferme dans 35 min
CAC 40
7 953,87 +39,22 (+0,50 %) Euro Stoxx 50
4 917,71 +27,10 (+0,55 %) Dow Jones
38 535,23 +309,57 (+0,81 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 296,10 -13,50 (-0,58 %) Bitcoin EUR
57 292,62 +2 470,25 (+4,51 %)
American International Group, Inc. (AIG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:55AM EDT. Marché ouvert.
Prix d’exercice:70.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510C00070000 | 2024-05-03 10:19AM EDT | 2024-05-10 | 7.00 | 5.10 | 6.90 | +0.54 | +8.36% | 1 | 71 | 59.77% |
| AIG240517C00070000 | 2024-05-02 10:02AM EDT | 2024-05-17 | 8.20 | 6.40 | 7.20 | 0.00 | - | 6 | 527 | 51.27% |
| AIG240524C00070000 | 2024-04-26 1:59PM EDT | 2024-05-24 | 5.80 | 6.70 | 8.90 | 0.00 | - | 1 | 2 | 53.42% |
| AIG240621C00070000 | 2024-05-02 3:16PM EDT | 2024-06-21 | 9.00 | 7.20 | 7.60 | 0.00 | - | 1 | 1,777 | 33.08% |
| AIG240719C00070000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 9.50 | 7.50 | 8.20 | 0.00 | - | 1 | 88 | 31.96% |
| AIG240816C00070000 | 2024-04-22 9:55AM EDT | 2024-08-16 | 7.40 | 7.40 | 10.10 | 0.00 | - | 1 | 299 | 41.04% |
| AIG241115C00070000 | 2024-05-02 10:37AM EDT | 2024-11-15 | 10.80 | 10.10 | 10.40 | 0.00 | - | 2 | 101 | 31.62% |
| AIG250117C00070000 | 2024-05-02 12:05PM EDT | 2025-01-17 | 11.55 | 10.70 | 11.30 | 0.00 | - | 8 | 938 | 31.43% |
| AIG250620C00070000 | 2024-04-08 9:53AM EDT | 2025-06-20 | 14.90 | 11.10 | 13.40 | 0.00 | - | 3 | 1,202 | 32.03% |
| AIG260116C00070000 | 2024-05-03 9:47AM EDT | 2026-01-16 | 15.60 | 14.10 | 15.70 | 0.00 | - | 64 | 271 | 32.39% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240503P00070000 | 2024-05-02 12:23PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 143 | 296 | 82.03% |
| AIG240510P00070000 | 2024-05-03 9:47AM EDT | 2024-05-10 | 0.20 | 0.05 | 0.20 | -0.07 | -25.93% | 1 | 103 | 43.85% |
| AIG240517P00070000 | 2024-05-02 3:10PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | 0.00 | - | 29 | 3,072 | 29.79% |
| AIG240524P00070000 | 2024-05-02 2:51PM EDT | 2024-05-24 | 0.10 | 0.15 | 0.25 | 0.00 | - | 2 | 34 | 28.03% |
| AIG240531P00070000 | 2024-05-01 9:32AM EDT | 2024-05-31 | 0.25 | 0.25 | 0.30 | -0.60 | -70.59% | 3 | 5 | 25.73% |
| AIG240607P00070000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 0.70 | 0.35 | 1.10 | 0.00 | - | 1 | 2 | 36.72% |
| AIG240621P00070000 | 2024-05-03 10:29AM EDT | 2024-06-21 | 0.67 | 0.65 | 0.70 | +0.24 | +55.81% | 13 | 1,594 | 25.93% |
| AIG240719P00070000 | 2024-05-02 9:59AM EDT | 2024-07-19 | 0.71 | 0.95 | 1.10 | 0.00 | - | 4 | 137 | 24.94% |
| AIG240816P00070000 | 2024-05-01 3:49PM EDT | 2024-08-16 | 1.85 | 1.50 | 1.60 | 0.00 | - | 227 | 602 | 25.44% |
| AIG241115P00070000 | 2024-04-24 3:40PM EDT | 2024-11-15 | 3.40 | 2.75 | 2.90 | 0.00 | - | - | 1 | 25.70% |
| AIG250117P00070000 | 2024-04-30 1:11PM EDT | 2025-01-17 | 4.04 | 3.40 | 3.50 | 0.00 | - | 88 | 608 | 25.06% |
| AIG250620P00070000 | 2024-04-29 11:22AM EDT | 2025-06-20 | 5.30 | 4.70 | 4.90 | 0.00 | - | 1 | 1,197 | 24.73% |
| AIG260116P00070000 | 2024-04-15 9:38AM EDT | 2026-01-16 | 7.20 | 6.20 | 6.50 | 0.00 | - | 17 | 87 | 24.58% |
