Mercados españoles abiertos en 2 hrs 49 min
S&P 500
5.433,74 +12,71 (+0,23%) Nasdaq
17.667,56 +59,12 (+0,34%) NIKKEI 225
38.986,20 +265,73 (+0,69%) Dólar/Euro
1,0742 0,0000 (-0,00%) Petróleo Brent
82,35 -0,40 (-0,48%) Bitcoin EUR
62.139,89 -791,78 (-1,26%)
American International Group, Inc. (AIG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240621C00025000 | 2023-06-15 11:22AM EDT | 25.00 | 31.50 | 32.40 | 33.80 | 0.00 | - | 1 | 1 | 0.00% |
| AIG240621C00030000 | 2024-02-26 12:49PM EDT | 30.00 | 42.50 | 46.10 | 51.00 | 0.00 | - | 2 | 3 | 680.86% |
| AIG240621C00035000 | 2023-08-15 12:49PM EDT | 35.00 | 24.49 | 26.50 | 27.80 | 0.00 | - | 4 | 13 | 0.00% |
| AIG240621C00040000 | 2023-10-03 11:07AM EDT | 40.00 | 20.20 | 24.60 | 26.20 | 0.00 | - | 6 | 13 | 0.00% |
| AIG240621C00045000 | 2024-06-13 3:37PM EDT | 45.00 | 30.60 | 26.90 | 31.20 | -4.59 | -13.04% | 540 | 169 | 323.63% |
| AIG240621C00050000 | 2024-06-13 3:37PM EDT | 50.00 | 21.90 | 21.90 | 26.00 | -2.75 | -11.16% | 4,230 | 726 | 262.01% |
| AIG240621C00052500 | 2024-06-13 3:23PM EDT | 52.50 | 20.80 | 19.40 | 23.10 | +8.30 | +66.40% | 50 | 43 | 219.53% |
| AIG240621C00055000 | 2024-06-13 3:37PM EDT | 55.00 | 19.40 | 17.40 | 21.00 | -5.95 | -23.47% | 430 | 141 | 102.34% |
| AIG240621C00057500 | 2024-06-13 3:37PM EDT | 57.50 | 16.40 | 14.70 | 18.50 | +7.50 | +84.27% | 360 | 135 | 192.48% |
| AIG240621C00060000 | 2024-06-13 3:37PM EDT | 60.00 | 13.57 | 12.30 | 15.80 | -1.53 | -10.13% | 14,532 | 2,313 | 163.28% |
| AIG240621C00062500 | 2024-06-13 3:37PM EDT | 62.50 | 10.90 | 9.50 | 13.30 | -2.25 | -17.11% | 13,090 | 2,262 | 142.24% |
| AIG240621C00065000 | 2024-06-13 3:37PM EDT | 65.00 | 9.00 | 7.80 | 10.70 | -0.05 | -0.55% | 5,032 | 865 | 56.06% |
| AIG240621C00067500 | 2024-06-13 3:37PM EDT | 67.50 | 6.50 | 4.70 | 8.20 | -0.13 | -1.96% | 7,345 | 1,309 | 97.46% |
| AIG240621C00070000 | 2024-06-13 3:37PM EDT | 70.00 | 5.30 | 2.50 | 5.20 | +0.30 | +6.00% | 3,353 | 1,776 | 62.40% |
| AIG240621C00071000 | 2024-06-13 2:44PM EDT | 71.00 | 2.82 | 1.80 | 3.60 | 0.00 | - | 1 | 0 | 36.91% |
| AIG240621C00072000 | 2024-06-13 3:14PM EDT | 72.00 | 1.90 | 1.80 | 2.35 | -5.20 | -73.24% | 2 | 3 | 21.83% |
| AIG240621C00072500 | 2024-06-13 3:18PM EDT | 72.50 | 1.50 | 0.85 | 1.95 | -2.50 | -62.50% | 16 | 925 | 21.53% |
| AIG240621C00073000 | 2024-06-13 3:56PM EDT | 73.00 | 1.35 | 0.95 | 1.60 | -0.05 | -3.57% | 38 | 1 | 21.68% |
| AIG240621C00074000 | 2024-06-13 3:59PM EDT | 74.00 | 0.95 | 0.50 | 1.05 | +0.10 | +11.76% | 71 | 29 | 22.71% |
| AIG240621C00075000 | 2024-06-13 3:50PM EDT | 75.00 | 0.45 | 0.55 | 0.60 | -0.25 | -35.71% | 1,510 | 6,938 | 22.27% |
| AIG240621C00076000 | 2024-06-13 2:57PM EDT | 76.00 | 0.27 | 0.30 | 0.45 | -0.08 | -22.86% | 92 | 41 | 26.12% |
| AIG240621C00077000 | 2024-06-13 3:59PM EDT | 77.00 | 0.20 | 0.15 | 0.25 | -0.13 | -39.39% | 15 | 81 | 26.17% |
| AIG240621C00077500 | 2024-06-13 3:03PM EDT | 77.50 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 3 | 4,905 | 26.95% |
| AIG240621C00078000 | 2024-06-12 9:30AM EDT | 78.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 10 | 62 | 29.59% |
| AIG240621C00079000 | 2024-06-12 10:01AM EDT | 79.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 153 | 32.03% |
| AIG240621C00080000 | 2024-06-12 11:47AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 7,226 | 36.62% |
| AIG240621C00081000 | 2024-06-07 11:19AM EDT | 81.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 164 | 44.04% |
| AIG240621C00082000 | 2024-06-11 10:25AM EDT | 82.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 45 | 58.30% |
| AIG240621C00082500 | 2024-06-07 3:05PM EDT | 82.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 25 | 8,291 | 47.36% |
| AIG240621C00083000 | 2024-06-03 9:57AM EDT | 83.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 61.91% |
| AIG240621C00084000 | 2024-06-11 10:09AM EDT | 84.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 8 | 27 | 66.50% |
| AIG240621C00085000 | 2024-06-13 9:54AM EDT | 85.00 | 0.06 | 0.00 | 0.35 | +0.01 | +20.00% | 3 | 1,082 | 59.18% |
| AIG240621C00086000 | 2024-06-13 3:42PM EDT | 86.00 | 0.05 | 0.05 | 0.25 | -0.07 | -58.33% | 20 | 29 | 61.04% |
| AIG240621C00087000 | 2024-06-13 2:09PM EDT | 87.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 0 | 70.51% |
| AIG240621C00087500 | 2024-06-04 11:25AM EDT | 87.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 202 | 58.59% |
| AIG240621C00088000 | 2024-06-10 2:23PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 53 | 51.17% |
| AIG240621C00089000 | 2024-06-10 2:04PM EDT | 89.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 36 | 53.91% |
| AIG240621C00090000 | 2024-06-10 2:03PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 745 | 57.03% |
| AIG240621C00091000 | 2024-06-10 2:03PM EDT | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 189 | 199 | 59.77% |
| AIG240621C00092000 | 2024-06-10 12:07PM EDT | 92.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 108 | 248 | 68.75% |
| AIG240621C00095000 | 2024-06-06 3:55PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 25 | 76.95% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240621P00025000 | 2024-02-22 3:05PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 135 | 411.33% |
| AIG240621P00030000 | 2023-08-07 12:54PM EDT | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 10 | 297.66% |
| AIG240621P00035000 | 2023-12-27 11:27AM EDT | 35.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 90 | 176 | 243.75% |
| AIG240621P00040000 | 2024-03-26 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 50.00% |
| AIG240621P00045000 | 2024-04-08 2:01PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1,126 | 190.63% |
| AIG240621P00050000 | 2024-05-02 10:32AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 1,454 | 132.81% |
| AIG240621P00052500 | 2024-06-07 10:16AM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 306 | 151.56% |
| AIG240621P00055000 | 2024-05-17 11:41AM EDT | 55.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 63 | 480 | 117.97% |
| AIG240621P00057500 | 2024-06-13 3:58PM EDT | 57.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 1,753 | 81.25% |
| AIG240621P00060000 | 2024-06-13 12:17PM EDT | 60.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 8 | 909 | 91.02% |
| AIG240621P00062500 | 2024-06-12 11:58AM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 712 | 1,284 | 57.81% |
| AIG240621P00065000 | 2024-06-12 12:38PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 18 | 641 | 52.34% |
| AIG240621P00067500 | 2024-05-28 1:20PM EDT | 67.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 1,363 | 43.56% |
| AIG240621P00070000 | 2024-06-13 1:58PM EDT | 70.00 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 5 | 1,560 | 32.52% |
| AIG240621P00071000 | 2024-06-13 1:17PM EDT | 71.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 5 | 0 | 30.47% |
| AIG240621P00072000 | 2024-06-13 3:55PM EDT | 72.00 | 0.45 | 0.35 | 0.45 | +0.15 | +50.00% | 26 | 5 | 28.42% |
| AIG240621P00072500 | 2024-06-13 3:54PM EDT | 72.50 | 0.55 | 0.45 | 0.60 | +0.19 | +52.78% | 32 | 1,531 | 28.71% |
| AIG240621P00073000 | 2024-06-13 3:24PM EDT | 73.00 | 0.90 | 0.45 | 0.75 | +0.21 | +30.43% | 115 | 797 | 28.22% |
| AIG240621P00074000 | 2024-06-13 3:59PM EDT | 74.00 | 1.15 | 1.05 | 1.30 | +0.10 | +9.52% | 170 | 212 | 30.96% |
| AIG240621P00075000 | 2024-06-13 3:59PM EDT | 75.00 | 1.80 | 1.75 | 2.10 | +0.35 | +24.14% | 4,173 | 2,934 | 36.72% |
| AIG240621P00076000 | 2024-06-13 3:59PM EDT | 76.00 | 2.60 | 2.05 | 2.65 | +0.75 | +40.54% | 22 | 62 | 34.33% |
| AIG240621P00077000 | 2024-06-12 10:05AM EDT | 77.00 | 2.70 | 3.30 | 3.60 | 0.00 | - | 1 | 79 | 40.28% |
| AIG240621P00077500 | 2024-06-13 10:40AM EDT | 77.50 | 4.10 | 3.60 | 6.00 | +0.30 | +7.89% | 16 | 2,903 | 62.21% |
| AIG240621P00078000 | 2024-06-13 1:17PM EDT | 78.00 | 4.54 | 3.00 | 6.30 | +2.09 | +85.31% | 1 | 149 | 90.53% |
| AIG240621P00079000 | 2024-06-11 9:48AM EDT | 79.00 | 5.00 | 4.00 | 7.50 | 0.00 | - | 3 | 281 | 57.72% |
| AIG240621P00080000 | 2024-06-13 1:05PM EDT | 80.00 | 6.33 | 5.40 | 8.20 | +0.85 | +15.51% | 1 | 1,883 | 65.33% |
| AIG240621P00081000 | 2024-06-05 3:42PM EDT | 81.00 | 5.60 | 5.70 | 9.50 | 0.00 | - | 1 | 19 | 64.80% |
| AIG240621P00082500 | 2024-06-11 12:48PM EDT | 82.50 | 8.67 | 7.20 | 10.80 | 0.00 | - | 3 | 192 | 69.24% |
| AIG240621P00085000 | 2024-05-20 9:32AM EDT | 85.00 | 4.92 | 9.90 | 13.40 | 0.00 | - | 10 | 57 | 87.30% |
| AIG240621P00090000 | 2024-02-22 4:53PM EDT | 90.00 | 19.10 | 11.30 | 16.00 | 0.00 | - | - | 0 | 71.29% |
| AIG240621P00100000 | 2024-05-08 3:00PM EDT | 100.00 | 17.70 | 22.00 | 26.30 | 0.00 | - | 3,960 | 0 | 129.00% |
| AIG240621P00105000 | 2024-05-08 2:58PM EDT | 105.00 | 26.80 | 27.80 | 31.10 | 0.00 | - | 3,700 | 0 | 127.34% |
| AIG240621P00110000 | 2024-05-08 3:00PM EDT | 110.00 | 31.80 | 31.90 | 36.30 | 0.00 | - | 9,050 | 0 | 159.18% |
| AIG240621P00115000 | 2024-05-08 3:00PM EDT | 115.00 | 36.80 | 37.00 | 41.30 | 0.00 | - | 19,250 | 0 | 172.66% |
© 2024 Yahoo. Todos los derechos reservados.