U.S. markets open in 6 hours
F S&P 500
5,321.25 +1.00 (+0.02%) F Dow Jones
40,008.00 -2.00 (-0.00%) F Nasdaq
18,655.00 +5.00 (+0.03%) E-mini Russell 2000 Index Futur
2,106.40 +1.50 (+0.07%) Petróleo
79.48 +0.25 (+0.32%) Oro
2,391.30 +5.80 (+0.24%)
American International Group, Inc. (AIG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés 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 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AIG240517C00057500 | 2024-04-29 3:48PM EDT | 57.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AIG240517C00060000 | 2024-05-10 12:03PM EDT | 60.00 | 20.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AIG240517C00062000 | 2024-05-07 11:24AM EDT | 62.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AIG240517C00062500 | 2024-05-16 1:49PM EDT | 62.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AIG240517C00065000 | 2024-05-15 11:19AM EDT | 65.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AIG240517C00067500 | 2024-05-15 1:11PM EDT | 67.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AIG240517C00069000 | 2024-05-01 10:21AM EDT | 69.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AIG240517C00070000 | 2024-05-16 2:14PM EDT | 70.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AIG240517C00072000 | 2024-05-07 2:15PM EDT | 72.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AIG240517C00072500 | 2024-05-16 3:55PM EDT | 72.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AIG240517C00073000 | 2024-05-01 2:27PM EDT | 73.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AIG240517C00074000 | 2024-05-13 12:36PM EDT | 74.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AIG240517C00075000 | 2024-05-16 9:47AM EDT | 75.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AIG240517C00076000 | 2024-05-16 1:13PM EDT | 76.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AIG240517C00077000 | 2024-05-16 3:58PM EDT | 77.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AIG240517C00077500 | 2024-05-16 10:58AM EDT | 77.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AIG240517C00078000 | 2024-05-15 11:23AM EDT | 78.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AIG240517C00079000 | 2024-05-16 3:32PM EDT | 79.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 1.56% |
| AIG240517C00080000 | 2024-05-16 3:32PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,108 | 0 | 6.25% |
| AIG240517C00081000 | 2024-05-16 1:51PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,368 | 0 | 12.50% |
| AIG240517C00082000 | 2024-05-16 1:20PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 25.00% |
| AIG240517C00082500 | 2024-05-16 12:04PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 945 | 0 | 25.00% |
| AIG240517C00083000 | 2024-05-15 9:36AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 25.00% |
| AIG240517C00084000 | 2024-05-15 12:24PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AIG240517C00085000 | 2024-05-13 1:24PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AIG240517C00086000 | 2024-05-09 11:23AM EDT | 86.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AIG240517C00087000 | 2024-05-09 10:34AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AIG240517C00087500 | 2024-05-15 10:25AM EDT | 87.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AIG240517C00088000 | 2024-05-13 12:13PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| AIG240517C00089000 | 2024-05-13 11:55AM EDT | 89.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 281 | 281 | 211.33% |
| AIG240517C00090000 | 2024-04-01 10:14AM EDT | 90.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 229.30% |
| AIG240517C00091000 | 2024-05-13 3:57PM EDT | 91.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 236.52% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240517P00040000 | 2023-10-13 10:51AM EDT | 40.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 2 | 7 | 684.38% |
| AIG240517P00045000 | 2024-04-19 11:47AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 50.00% |
| AIG240517P00050000 | 2024-05-01 2:23PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AIG240517P00052500 | 2024-05-01 2:23PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AIG240517P00055000 | 2024-05-01 2:23PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AIG240517P00057500 | 2024-05-01 2:22PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AIG240517P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AIG240517P00062500 | 2024-04-17 11:51AM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AIG240517P00065000 | 2024-05-09 10:05AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AIG240517P00066000 | 2024-05-10 3:23PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AIG240517P00067000 | 2024-05-09 10:05AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AIG240517P00067500 | 2024-05-13 11:08AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AIG240517P00068000 | 2024-05-09 10:00AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| AIG240517P00069000 | 2024-05-13 12:04PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 50.00% |
| AIG240517P00070000 | 2024-05-10 9:37AM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AIG240517P00071000 | 2024-05-13 2:05PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 50.00% |
| AIG240517P00072000 | 2024-05-13 12:06PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AIG240517P00072500 | 2024-05-13 3:33PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| AIG240517P00073000 | 2024-05-14 10:39AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AIG240517P00074000 | 2024-05-15 2:20PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| AIG240517P00075000 | 2024-05-16 10:09AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AIG240517P00076000 | 2024-05-16 12:41PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| AIG240517P00077000 | 2024-05-16 9:36AM EDT | 77.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AIG240517P00077500 | 2024-05-15 1:43PM EDT | 77.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AIG240517P00078000 | 2024-05-16 3:39PM EDT | 78.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 6.25% |
| AIG240517P00079000 | 2024-05-16 3:39PM EDT | 79.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 0.00% |
| AIG240517P00080000 | 2024-05-16 3:42PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AIG240517P00081000 | 2024-05-16 11:46AM EDT | 81.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AIG240517P00082000 | 2024-05-13 3:22PM EDT | 82.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AIG240517P00082500 | 2024-04-05 9:50AM EDT | 82.50 | 5.90 | 4.00 | 6.30 | 0.00 | - | 1 | 1 | 171.68% |
| AIG240517P00085000 | 2024-04-17 3:30PM EDT | 85.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AIG240517P00086000 | 2024-05-13 10:10AM EDT | 86.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AIG240517P00090000 | 2024-04-26 1:18PM EDT | 90.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| AIG240517P00100000 | 2024-05-08 3:43PM EDT | 100.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.00% |
| AIG240517P00105000 | 2024-05-08 3:43PM EDT | 105.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.