Mercado fechará em 10 mins
BOVESPA
128.195,20 -1.285,69 (-0,99%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.886,01 +805,01 (+1,41%) PETROLEO CRU
79,58 +0,59 (+0,75%) OURO
2.348,90 +26,60 (+1,15%) Bitcoin USD
62.295,66 +4,65 (+0,01%)
American International Group, Inc. (AIG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:50PM EDT. Mercado aberto.
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510C00063000 | 2024-04-16 9:52AM EDT | 63.00 | 10.80 | 16.00 | 17.90 | 0.00 | - | - | 6 | 134.38% |
| AIG240510C00065000 | 2024-04-15 1:35PM EDT | 65.00 | 8.80 | 13.00 | 15.50 | 0.00 | - | - | 2 | 220.12% |
| AIG240510C00066000 | 2024-04-22 3:17PM EDT | 66.00 | 9.63 | 13.90 | 14.20 | 0.00 | - | 1 | 0 | 146.09% |
| AIG240510C00067000 | 2024-04-15 1:32PM EDT | 67.00 | 6.90 | 12.90 | 13.20 | 0.00 | - | - | 2 | 136.33% |
| AIG240510C00069000 | 2024-05-01 9:53AM EDT | 69.00 | 7.50 | 10.90 | 11.70 | 0.00 | - | 1 | 1 | 151.56% |
| AIG240510C00070000 | 2024-05-07 12:45PM EDT | 70.00 | 10.17 | 9.90 | 10.20 | 0.00 | - | 1 | 70 | 107.81% |
| AIG240510C00071000 | 2024-05-07 10:40AM EDT | 71.00 | 9.46 | 8.90 | 11.10 | 0.00 | - | 1 | 23 | 182.81% |
| AIG240510C00072000 | 2024-04-16 11:20AM EDT | 72.00 | 3.00 | 7.90 | 8.80 | 0.00 | - | 3 | 8 | 122.07% |
| AIG240510C00073000 | 2024-05-03 11:43AM EDT | 73.00 | 4.60 | 6.90 | 7.10 | 0.00 | - | 2 | 24 | 71.09% |
| AIG240510C00074000 | 2024-05-02 10:07AM EDT | 74.00 | 4.00 | 5.90 | 6.20 | 0.00 | - | 1 | 19 | 69.92% |
| AIG240510C00075000 | 2024-05-03 2:52PM EDT | 75.00 | 3.50 | 4.90 | 5.10 | 0.00 | - | 5 | 82 | 53.52% |
| AIG240510C00076000 | 2024-05-07 2:51PM EDT | 76.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 3 | 172 | 55.47% |
| AIG240510C00077000 | 2024-05-08 10:34AM EDT | 77.00 | 3.57 | 2.50 | 5.00 | 0.00 | - | 5 | 307 | 83.89% |
| AIG240510C00078000 | 2024-05-08 3:00PM EDT | 78.00 | 2.27 | 1.95 | 2.60 | 0.00 | - | 8 | 296 | 61.43% |
| AIG240510C00079000 | 2024-05-09 9:47AM EDT | 79.00 | 1.10 | 1.05 | 1.25 | -0.50 | -31.25% | 4 | 1,287 | 29.30% |
| AIG240510C00080000 | 2024-05-09 2:08PM EDT | 80.00 | 0.50 | 0.40 | 0.50 | -0.20 | -28.57% | 107 | 1,388 | 22.66% |
| AIG240510C00081000 | 2024-05-09 1:44PM EDT | 81.00 | 0.20 | 0.15 | 0.25 | -0.09 | -31.03% | 38 | 3,023 | 27.34% |
| AIG240510C00082000 | 2024-05-09 3:25PM EDT | 82.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 43 | 2,890 | 33.01% |
| AIG240510C00083000 | 2024-05-08 3:21PM EDT | 83.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6,002 | 58.59% |
| AIG240510C00084000 | 2024-05-08 12:22PM EDT | 84.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 15 | 20 | 56.74% |
| AIG240510C00085000 | 2024-05-08 2:32PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 137 | 48.05% |
| AIG240510C00086000 | 2024-04-04 2:48PM EDT | 86.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 109.77% |
| AIG240510C00088000 | 2024-04-02 9:30AM EDT | 88.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510P00068000 | 2024-05-01 3:59PM EDT | 68.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 10 | 14 | 157.62% |
| AIG240510P00069000 | 2024-05-02 10:34AM EDT | 69.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 11 | 327 | 143.55% |
| AIG240510P00070000 | 2024-05-06 9:34AM EDT | 70.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 11 | 120 | 138.09% |
| AIG240510P00071000 | 2024-05-06 3:25PM EDT | 71.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 10 | 368 | 134.18% |
| AIG240510P00072000 | 2024-05-06 9:30AM EDT | 72.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 61 | 136.72% |
| AIG240510P00073000 | 2024-05-03 3:14PM EDT | 73.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 32 | 42 | 129.49% |
| AIG240510P00074000 | 2024-05-03 10:54AM EDT | 74.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 500 | 534 | 102.73% |
| AIG240510P00075000 | 2024-05-06 1:32PM EDT | 75.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 7 | 84 | 92.19% |
| AIG240510P00076000 | 2024-05-08 10:11AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 110 | 41.41% |
| AIG240510P00077000 | 2024-05-08 10:10AM EDT | 77.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 110 | 221 | 43.16% |
| AIG240510P00078000 | 2024-05-09 1:51PM EDT | 78.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 3 | 537 | 28.32% |
| AIG240510P00079000 | 2024-05-09 2:11PM EDT | 79.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 353 | 417 | 23.15% |
| AIG240510P00080000 | 2024-05-09 10:44AM EDT | 80.00 | 0.45 | 0.40 | 0.50 | -0.13 | -22.41% | 5 | 187 | 19.63% |
© 2024 Yahoo. Todos os direitos reservados.