Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0889 +0,0067 (+0,62%) Petróleo Brent
82,98 +0,60 (+0,73%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%)
American International Group, Inc. (AIG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240517C00030000 | 2024-01-31 10:48AM EDT | 30.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AIG240517C00035000 | 2023-09-20 10:27AM EDT | 35.00 | 28.50 | 24.40 | 26.00 | 0.00 | - | - | 9 | 0.00% |
| AIG240517C00040000 | 2023-10-03 11:53AM EDT | 40.00 | 19.80 | 24.30 | 25.90 | 0.00 | - | - | 3 | 0.00% |
| AIG240517C00045000 | 2023-11-08 12:56PM EDT | 45.00 | 18.70 | 20.50 | 21.90 | 0.00 | - | 2 | 17 | 0.00% |
| AIG240517C00050000 | 2023-12-18 3:24PM EDT | 50.00 | 17.60 | 16.80 | 18.60 | 0.00 | - | 1 | 31 | 0.00% |
| AIG240517C00052500 | 2024-03-14 9:30AM EDT | 52.50 | 25.60 | 19.10 | 23.90 | 0.00 | - | 5 | 20 | 0.00% |
| AIG240517C00055000 | 2024-04-17 12:47PM EDT | 55.00 | 17.14 | 21.70 | 26.00 | 0.00 | - | 10 | 51 | 407.81% |
| AIG240517C00057500 | 2024-04-29 3:48PM EDT | 57.50 | 18.20 | 19.20 | 23.60 | 0.00 | - | 11 | 74 | 50.00% |
| AIG240517C00060000 | 2024-05-10 12:03PM EDT | 60.00 | 20.68 | 16.70 | 21.10 | 0.00 | - | 13 | 94 | 50.00% |
| AIG240517C00062000 | 2024-05-07 11:24AM EDT | 62.00 | 18.60 | 14.70 | 19.10 | 0.00 | - | - | 236 | 50.00% |
| AIG240517C00062500 | 2024-05-15 10:44AM EDT | 62.50 | 16.25 | 14.20 | 18.60 | +3.15 | +24.05% | 2 | 151 | 50.00% |
| AIG240517C00065000 | 2024-05-15 11:19AM EDT | 65.00 | 13.92 | 11.70 | 16.10 | -1.28 | -8.42% | 1 | 290 | 50.00% |
| AIG240517C00067500 | 2024-05-15 1:11PM EDT | 67.50 | 11.10 | 10.30 | 12.20 | -0.90 | -7.50% | 2 | 330 | 162.70% |
| AIG240517C00069000 | 2024-05-01 10:21AM EDT | 69.00 | 7.50 | 7.80 | 11.70 | 0.00 | - | - | 1 | 200.88% |
| AIG240517C00070000 | 2024-05-15 3:03PM EDT | 70.00 | 8.82 | 7.70 | 10.20 | -0.84 | -8.70% | 7 | 433 | 69.14% |
| AIG240517C00072000 | 2024-05-07 2:15PM EDT | 72.00 | 8.20 | 5.00 | 8.80 | 0.00 | - | - | 1 | 166.65% |
| AIG240517C00072500 | 2024-05-13 3:47PM EDT | 72.50 | 6.68 | 5.60 | 8.20 | 0.00 | - | 3 | 745 | 91.31% |
| AIG240517C00073000 | 2024-05-01 2:27PM EDT | 73.00 | 4.30 | 4.60 | 7.60 | 0.00 | - | 1 | 26 | 65.43% |
| AIG240517C00074000 | 2024-05-13 12:36PM EDT | 74.00 | 5.50 | 2.95 | 6.80 | 0.00 | - | 1 | 2 | 139.94% |
| AIG240517C00075000 | 2024-05-15 10:34AM EDT | 75.00 | 3.89 | 3.70 | 4.70 | -0.66 | -14.51% | 2 | 786 | 54.39% |
| AIG240517C00076000 | 2024-05-15 1:28PM EDT | 76.00 | 2.85 | 2.85 | 3.20 | -0.75 | -20.83% | 17 | 491 | 44.63% |
| AIG240517C00077000 | 2024-05-10 2:36PM EDT | 77.00 | 3.40 | 1.90 | 2.15 | 0.00 | - | 10 | 101 | 31.84% |
| AIG240517C00077500 | 2024-05-15 10:28AM EDT | 77.50 | 1.50 | 1.50 | 1.75 | -0.65 | -30.23% | 43 | 2,478 | 31.06% |
| AIG240517C00078000 | 2024-05-15 11:23AM EDT | 78.00 | 0.85 | 1.05 | 1.25 | -0.88 | -50.87% | 3 | 313 | 25.10% |
| AIG240517C00079000 | 2024-05-15 3:57PM EDT | 79.00 | 0.51 | 0.45 | 0.55 | -0.53 | -49.07% | 40 | 452 | 21.00% |
| AIG240517C00080000 | 2024-05-15 3:57PM EDT | 80.00 | 0.20 | 0.15 | 0.25 | -0.40 | -66.67% | 1,115 | 2,942 | 22.95% |
| AIG240517C00081000 | 2024-05-15 3:31PM EDT | 81.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 572 | 2,951 | 24.22% |
| AIG240517C00082000 | 2024-05-15 3:04PM EDT | 82.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 9 | 205 | 35.74% |
| AIG240517C00082500 | 2024-05-13 12:17PM EDT | 82.50 | 0.12 | 0.00 | 0.85 | 0.00 | - | 355 | 766 | 55.86% |
| AIG240517C00083000 | 2024-05-15 9:36AM EDT | 83.00 | 0.05 | 0.00 | 0.55 | -0.03 | -37.50% | 609 | 939 | 51.95% |
| AIG240517C00084000 | 2024-05-15 12:24PM EDT | 84.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 28 | 54.79% |
| AIG240517C00085000 | 2024-05-13 1:24PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 456 | 74.32% |
| AIG240517C00086000 | 2024-05-09 11:23AM EDT | 86.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 82.13% |
| AIG240517C00087000 | 2024-05-09 10:34AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 101 | 89.65% |
| AIG240517C00087500 | 2024-05-15 10:25AM EDT | 87.50 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 3 | 84 | 68.16% |
| AIG240517C00088000 | 2024-05-13 12:13PM EDT | 88.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 120 | 579 | 96.88% |
| AIG240517C00089000 | 2024-05-13 11:55AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 281 | 281 | 25.00% |
| AIG240517C00090000 | 2024-04-01 10:14AM EDT | 90.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 131.06% |
| AIG240517C00091000 | 2024-05-13 3:57PM EDT | 91.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 113.09% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240517P00040000 | 2023-10-13 10:51AM EDT | 40.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 2 | 7 | 396.09% |
| AIG240517P00045000 | 2024-04-19 11:47AM EDT | 45.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 501 | 619 | 357.81% |
| AIG240517P00050000 | 2024-05-01 2:23PM EDT | 50.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 37 | 299.61% |
| AIG240517P00052500 | 2024-05-01 2:23PM EDT | 52.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 90 | 276.17% |
| AIG240517P00055000 | 2024-05-01 2:23PM EDT | 55.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 71 | 245.90% |
| AIG240517P00057500 | 2024-05-01 2:22PM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 85 | 227.54% |
| AIG240517P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 204 | 140.63% |
| AIG240517P00062500 | 2024-04-17 11:51AM EDT | 62.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 204 | 177.93% |
| AIG240517P00065000 | 2024-05-09 10:05AM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 820 | 129.69% |
| AIG240517P00066000 | 2024-05-10 3:23PM EDT | 66.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 577 | 144.53% |
| AIG240517P00067000 | 2024-05-09 10:05AM EDT | 67.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 636 | 134.96% |
| AIG240517P00067500 | 2024-05-13 11:08AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 6,469 | 86.72% |
| AIG240517P00068000 | 2024-05-09 10:00AM EDT | 68.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 80 | 210 | 125.59% |
| AIG240517P00069000 | 2024-05-13 12:04PM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 595 | 480 | 68.75% |
| AIG240517P00070000 | 2024-05-10 9:37AM EDT | 70.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 7 | 3,128 | 98.24% |
| AIG240517P00071000 | 2024-05-13 2:05PM EDT | 71.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 576 | 593 | 89.45% |
| AIG240517P00072000 | 2024-05-13 12:06PM EDT | 72.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 93 | 84.38% |
| AIG240517P00072500 | 2024-05-13 3:33PM EDT | 72.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 132 | 6,905 | 77.83% |
| AIG240517P00073000 | 2024-05-14 10:39AM EDT | 73.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 19 | 73.24% |
| AIG240517P00074000 | 2024-05-15 2:20PM EDT | 74.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 95 | 168 | 56.64% |
| AIG240517P00075000 | 2024-05-15 2:45PM EDT | 75.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 70 | 2,579 | 39.65% |
| AIG240517P00076000 | 2024-05-15 2:32PM EDT | 76.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 12 | 40 | 31.64% |
| AIG240517P00077000 | 2024-05-15 12:01PM EDT | 77.00 | 0.20 | 0.05 | 0.15 | +0.06 | +42.86% | 5 | 137 | 26.37% |
| AIG240517P00077500 | 2024-05-15 1:43PM EDT | 77.50 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 1 | 5,164 | 24.22% |
| AIG240517P00078000 | 2024-05-15 2:14PM EDT | 78.00 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 9 | 41 | 23.05% |
| AIG240517P00079000 | 2024-05-15 3:37PM EDT | 79.00 | 0.75 | 0.50 | 0.65 | +0.10 | +15.38% | 15 | 3,010 | 21.00% |
| AIG240517P00080000 | 2024-05-15 3:11PM EDT | 80.00 | 1.58 | 1.15 | 1.30 | +0.48 | +43.64% | 14 | 578 | 20.70% |
| AIG240517P00081000 | 2024-05-15 3:44PM EDT | 81.00 | 2.20 | 1.15 | 2.25 | +1.05 | +91.30% | 7 | 25 | 27.54% |
| AIG240517P00082000 | 2024-05-13 3:22PM EDT | 82.00 | 2.70 | 1.65 | 4.70 | 0.00 | - | 4 | 1 | 99.32% |
| AIG240517P00082500 | 2024-04-05 9:50AM EDT | 82.50 | 5.90 | 4.00 | 6.30 | 0.00 | - | 1 | 1 | 103.32% |
| AIG240517P00085000 | 2024-04-17 3:30PM EDT | 85.00 | 12.10 | 4.40 | 8.30 | 0.00 | - | 29 | 0 | 66.02% |
| AIG240517P00086000 | 2024-05-13 10:10AM EDT | 86.00 | 4.90 | 5.40 | 9.30 | 0.00 | - | 1 | 0 | 73.24% |
| AIG240517P00090000 | 2024-04-26 1:18PM EDT | 90.00 | 15.35 | 10.00 | 13.00 | 0.00 | - | 500 | 0 | 112.60% |
| AIG240517P00100000 | 2024-05-08 3:43PM EDT | 100.00 | 20.05 | 19.00 | 23.30 | 0.00 | - | 473 | 2 | 119.92% |
| AIG240517P00105000 | 2024-05-08 3:43PM EDT | 105.00 | 25.02 | 25.80 | 26.50 | 0.00 | - | 157 | 4 | 140.63% |
© 2024 Yahoo. Todos los derechos reservados.