Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
69.034,05 +17,09 (+0,02%)
American International Group, Inc. (AIG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240531C00065000 | 2024-04-16 9:51AM EDT | 65.00 | 9.30 | 12.80 | 16.90 | 0.00 | - | - | 1 | 173.24% |
| AIG240531C00068000 | 2024-05-13 11:50AM EDT | 68.00 | 11.80 | 8.10 | 11.90 | 0.00 | - | 1 | 1 | 147.36% |
| AIG240531C00069000 | 2024-05-13 11:50AM EDT | 69.00 | 10.65 | 7.10 | 11.10 | 0.00 | - | 17 | 17 | 53.13% |
| AIG240531C00071000 | 2024-04-22 1:52PM EDT | 71.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AIG240531C00074000 | 2024-05-23 2:34PM EDT | 74.00 | 3.40 | 3.80 | 5.20 | 0.00 | - | 1 | 37 | 70.12% |
| AIG240531C00075000 | 2024-05-24 3:38PM EDT | 75.00 | 3.30 | 2.95 | 3.50 | +0.49 | +17.44% | 34 | 93 | 39.16% |
| AIG240531C00076000 | 2024-05-23 3:41PM EDT | 76.00 | 2.35 | 2.20 | 2.40 | +0.35 | +17.50% | 1 | 165 | 27.93% |
| AIG240531C00077000 | 2024-05-23 3:29PM EDT | 77.00 | 1.35 | 0.80 | 2.15 | 0.00 | - | 98 | 1,060 | 39.89% |
| AIG240531C00078000 | 2024-05-24 3:41PM EDT | 78.00 | 0.91 | 0.85 | 0.95 | +0.16 | +21.33% | 16 | 40 | 23.44% |
| AIG240531C00079000 | 2024-05-24 2:39PM EDT | 79.00 | 0.47 | 0.45 | 0.50 | -0.03 | -6.00% | 63 | 251 | 22.51% |
| AIG240531C00080000 | 2024-05-24 2:53PM EDT | 80.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 53 | 850 | 24.41% |
| AIG240531C00081000 | 2024-05-24 2:39PM EDT | 81.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 98 | 6,632 | 27.15% |
| AIG240531C00082000 | 2024-05-24 1:44PM EDT | 82.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 1 | 66 | 30.37% |
| AIG240531C00083000 | 2024-05-24 11:14AM EDT | 83.00 | 0.06 | 0.00 | 0.45 | -0.09 | -60.00% | 1 | 318 | 49.61% |
| AIG240531C00084000 | 2024-05-21 11:22AM EDT | 84.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 6 | 107 | 55.57% |
| AIG240531C00085000 | 2024-05-16 10:04AM EDT | 85.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 4 | 15 | 51.66% |
| AIG240531C00087000 | 2024-05-22 1:46PM EDT | 87.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 26 | 29 | 58.40% |
| AIG240531C00088000 | 2024-05-10 2:35PM EDT | 88.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 118 | 119 | 62.89% |
| AIG240531C00089000 | 2024-05-17 12:30PM EDT | 89.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 9 | 9 | 92.92% |
| AIG240531C00090000 | 2024-05-15 9:46AM EDT | 90.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 71.68% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240531P00055000 | 2024-04-17 1:25PM EDT | 55.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 1 | 199.02% |
| AIG240531P00060000 | 2024-04-17 1:25PM EDT | 60.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | - | 1 | 159.18% |
| AIG240531P00063000 | 2024-05-07 2:41PM EDT | 63.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | - | 20 | 164.75% |
| AIG240531P00065000 | 2024-05-22 12:40PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 141 | 143 | 82.03% |
| AIG240531P00067000 | 2024-05-24 2:37PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 492 | 3 | 53.91% |
| AIG240531P00070000 | 2024-05-23 12:18PM EDT | 70.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 85.01% |
| AIG240531P00071000 | 2024-05-22 12:37PM EDT | 71.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 6 | 94.58% |
| AIG240531P00072000 | 2024-05-03 10:29AM EDT | 72.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 21 | 21 | 47.56% |
| AIG240531P00073000 | 2024-05-23 3:07PM EDT | 73.00 | 0.15 | 0.05 | 1.10 | 0.00 | - | 25 | 60 | 58.30% |
| AIG240531P00074000 | 2024-05-23 9:41AM EDT | 74.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 11 | 105 | 32.32% |
| AIG240531P00075000 | 2024-05-23 9:41AM EDT | 75.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 10 | 65 | 28.61% |
| AIG240531P00076000 | 2024-05-24 3:33PM EDT | 76.00 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 141 | 248 | 23.73% |
| AIG240531P00077000 | 2024-05-24 3:06PM EDT | 77.00 | 0.45 | 0.35 | 0.45 | -0.40 | -47.06% | 50 | 2,003 | 21.92% |
| AIG240531P00078000 | 2024-05-24 3:55PM EDT | 78.00 | 0.80 | 0.75 | 0.85 | -0.70 | -46.67% | 18 | 595 | 21.68% |
| AIG240531P00079000 | 2024-05-24 2:13PM EDT | 79.00 | 1.51 | 1.30 | 1.45 | -0.59 | -28.10% | 20 | 76 | 21.97% |
| AIG240531P00080000 | 2024-05-24 3:06PM EDT | 80.00 | 2.15 | 1.10 | 2.30 | -0.60 | -21.82% | 18 | 179 | 25.44% |
| AIG240531P00081000 | 2024-05-24 2:53PM EDT | 81.00 | 3.15 | 2.00 | 3.50 | +0.80 | +34.04% | 3 | 3 | 39.21% |
© 2024 Yahoo. Todos os direitos reservados.