Mercado abrirá em 2 h 41 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,54 +0,71 (+0,88%) OURO
2.326,20 -4,60 (-0,20%) Bitcoin USD
61.260,79 +53,61 (+0,09%)
American International Group, Inc. (AIG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117C00025000 | 2024-03-01 12:19PM EDT | 25.00 | 47.95 | 51.10 | 56.00 | 0.00 | - | 1 | 2 | 152.15% |
| AIG250117C00030000 | 2024-06-24 10:45AM EDT | 30.00 | 46.50 | 42.50 | 46.90 | 0.00 | - | 1 | 8 | 61.04% |
| AIG250117C00033000 | 2023-07-05 12:34PM EDT | 33.00 | 26.10 | 28.30 | 29.80 | 0.00 | - | - | 3 | 0.00% |
| AIG250117C00035000 | 2024-04-04 12:20PM EDT | 35.00 | 42.30 | 41.70 | 46.00 | 0.00 | - | 1 | 11 | 114.50% |
| AIG250117C00038000 | 2024-03-27 1:27PM EDT | 38.00 | 40.50 | 35.00 | 39.50 | 0.00 | - | 25 | 55 | 60.74% |
| AIG250117C00040000 | 2023-10-02 9:45AM EDT | 40.00 | 21.62 | 23.20 | 24.30 | 0.00 | - | 6 | 15 | 0.00% |
| AIG250117C00043000 | 2023-05-04 9:58AM EDT | 43.00 | 13.20 | 14.70 | 17.20 | 0.00 | - | 3 | 13 | 0.00% |
| AIG250117C00045000 | 2024-04-05 2:00PM EDT | 45.00 | 33.35 | 32.20 | 36.50 | 0.00 | - | 1 | 101 | 88.65% |
| AIG250117C00047000 | 2024-05-17 12:21PM EDT | 47.00 | 33.40 | 25.50 | 29.80 | 0.00 | - | 1 | 22 | 61.84% |
| AIG250117C00050000 | 2024-04-16 12:57PM EDT | 50.00 | 24.90 | 29.50 | 33.80 | 0.00 | - | 8 | 482 | 91.89% |
| AIG250117C00052500 | 2024-06-12 11:20AM EDT | 52.50 | 22.35 | 21.10 | 25.20 | 0.00 | - | 3 | 131 | 57.84% |
| AIG250117C00055000 | 2024-05-07 1:09PM EDT | 55.00 | 26.28 | 21.50 | 22.40 | 0.00 | - | 5 | 150 | 50.50% |
| AIG250117C00057500 | 2024-05-03 3:35PM EDT | 57.50 | 22.80 | 22.10 | 24.50 | 0.00 | - | 4 | 3,148 | 67.14% |
| AIG250117C00060000 | 2024-06-13 9:52AM EDT | 60.00 | 15.98 | 16.10 | 17.80 | 0.00 | - | 1 | 616 | 43.43% |
| AIG250117C00062500 | 2024-06-25 3:59PM EDT | 62.50 | 14.40 | 13.60 | 14.60 | -2.70 | -15.79% | 4 | 280 | 34.36% |
| AIG250117C00065000 | 2024-06-20 11:51AM EDT | 65.00 | 12.50 | 12.00 | 13.20 | 0.00 | - | 6 | 1,409 | 36.06% |
| AIG250117C00067500 | 2024-06-25 9:55AM EDT | 67.50 | 11.60 | 10.30 | 10.70 | +1.60 | +16.00% | 2 | 636 | 31.15% |
| AIG250117C00070000 | 2024-06-25 12:57PM EDT | 70.00 | 9.30 | 8.40 | 8.80 | +0.32 | +3.56% | 56 | 946 | 29.10% |
| AIG250117C00072500 | 2024-06-25 11:50AM EDT | 72.50 | 7.80 | 6.90 | 7.20 | +0.20 | +2.63% | 3 | 2,635 | 27.93% |
| AIG250117C00075000 | 2024-06-24 2:08PM EDT | 75.00 | 6.76 | 5.40 | 5.80 | 0.00 | - | 40 | 2,712 | 27.00% |
| AIG250117C00077500 | 2024-06-21 2:44PM EDT | 77.50 | 4.70 | 4.30 | 4.60 | 0.00 | - | 1 | 815 | 26.27% |
| AIG250117C00080000 | 2024-06-20 11:27AM EDT | 80.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 1 | 7,006 | 25.72% |
| AIG250117C00082500 | 2024-06-25 3:24PM EDT | 82.50 | 2.65 | 2.55 | 2.70 | +0.20 | +8.16% | 8 | 424 | 24.90% |
| AIG250117C00085000 | 2024-06-24 3:10PM EDT | 85.00 | 2.51 | 1.85 | 2.00 | 0.00 | - | 9 | 2,984 | 24.32% |
| AIG250117C00087500 | 2024-05-31 3:16PM EDT | 87.50 | 2.48 | 1.30 | 1.50 | 0.00 | - | 10 | 23 | 24.11% |
| AIG250117C00090000 | 2024-06-18 1:29PM EDT | 90.00 | 1.20 | 0.90 | 1.10 | 0.00 | - | 6 | 1,019 | 23.85% |
| AIG250117C00095000 | 2024-06-05 3:26PM EDT | 95.00 | 0.65 | 0.40 | 0.60 | -0.10 | -13.33% | 4 | 859 | 23.78% |
| AIG250117C00100000 | 2024-05-02 9:44AM EDT | 100.00 | 0.95 | 0.55 | 0.75 | 0.00 | - | 79 | 93 | 28.86% |
| AIG250117C00120000 | 2024-05-10 11:33AM EDT | 120.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 1 | 43.64% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117P00025000 | 2024-04-19 2:19PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 646 | 25.00% |
| AIG250117P00028000 | 2023-07-14 10:29AM EDT | 28.00 | 0.53 | 0.15 | 0.55 | 0.00 | - | 2 | 51 | 72.56% |
| AIG250117P00030000 | 2024-05-08 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| AIG250117P00033000 | 2024-06-12 2:03PM EDT | 33.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 86 | 65.19% |
| AIG250117P00035000 | 2024-06-07 9:49AM EDT | 35.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 15 | 139 | 52.05% |
| AIG250117P00038000 | 2024-02-20 10:39AM EDT | 38.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 18 | 17 | 53.27% |
| AIG250117P00040000 | 2024-04-11 10:41AM EDT | 40.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 23 | 91 | 52.05% |
| AIG250117P00043000 | 2024-02-20 4:38PM EDT | 43.00 | 0.57 | 0.10 | 0.75 | 0.00 | - | 6 | 160 | 51.39% |
| AIG250117P00045000 | 2024-02-20 3:17PM EDT | 45.00 | 0.75 | 0.15 | 0.70 | 0.00 | - | 10 | 120 | 47.07% |
| AIG250117P00047000 | 2024-04-11 10:05AM EDT | 47.00 | 0.60 | 0.10 | 0.50 | 0.00 | - | 7 | 1,932 | 40.38% |
| AIG250117P00050000 | 2024-05-08 11:59AM EDT | 50.00 | 0.34 | 0.15 | 0.70 | 0.00 | - | 1 | 2,639 | 38.89% |
| AIG250117P00052500 | 2024-06-11 1:12PM EDT | 52.50 | 0.54 | 0.20 | 0.75 | 0.00 | - | 10 | 1,405 | 35.69% |
| AIG250117P00055000 | 2024-06-14 9:31AM EDT | 55.00 | 1.00 | 0.45 | 0.60 | 0.00 | - | 15 | 6,364 | 30.13% |
| AIG250117P00057500 | 2024-06-13 2:37PM EDT | 57.50 | 0.85 | 0.65 | 0.80 | 0.00 | - | 1 | 4,912 | 28.86% |
| AIG250117P00060000 | 2024-06-13 1:48PM EDT | 60.00 | 1.15 | 0.85 | 1.00 | 0.00 | - | 105 | 1,524 | 27.11% |
| AIG250117P00062500 | 2024-06-21 10:22AM EDT | 62.50 | 1.30 | 1.20 | 1.35 | 0.00 | - | 1 | 6,330 | 26.11% |
| AIG250117P00065000 | 2024-06-21 11:29AM EDT | 65.00 | 1.70 | 1.60 | 1.75 | 0.00 | - | 4 | 2,616 | 24.83% |
| AIG250117P00067500 | 2024-06-24 9:34AM EDT | 67.50 | 2.17 | 2.15 | 2.30 | 0.00 | - | 10 | 1,858 | 23.79% |
| AIG250117P00070000 | 2024-06-25 3:19PM EDT | 70.00 | 2.85 | 2.85 | 3.00 | -0.35 | -10.94% | 2 | 1,369 | 22.81% |
| AIG250117P00072500 | 2024-06-21 11:39AM EDT | 72.50 | 4.00 | 3.70 | 3.90 | 0.00 | - | 1 | 535 | 22.00% |
| AIG250117P00075000 | 2024-06-24 2:08PM EDT | 75.00 | 4.24 | 4.80 | 5.00 | 0.00 | - | 140 | 1,721 | 21.24% |
| AIG250117P00077500 | 2024-06-21 2:33PM EDT | 77.50 | 6.10 | 5.50 | 6.30 | 0.00 | - | 1 | 441 | 20.46% |
| AIG250117P00080000 | 2024-06-24 11:50AM EDT | 80.00 | 6.75 | 7.50 | 7.80 | 0.00 | - | 10 | 1,311 | 19.63% |
| AIG250117P00082500 | 2024-06-25 3:59PM EDT | 82.50 | 9.20 | 7.90 | 9.50 | +0.80 | +9.52% | 6 | 100 | 18.74% |
| AIG250117P00085000 | 2024-06-04 12:10PM EDT | 85.00 | 10.10 | 10.70 | 12.60 | 0.00 | - | 3 | 73 | 24.94% |
| AIG250117P00087500 | 2024-05-30 9:45AM EDT | 87.50 | 11.30 | 12.00 | 15.50 | 0.00 | - | 1 | 7 | 29.90% |
| AIG250117P00090000 | 2024-06-13 12:53PM EDT | 90.00 | 16.65 | 13.60 | 17.90 | 0.00 | - | 1 | 43 | 31.98% |
| AIG250117P00095000 | 2024-06-20 2:56PM EDT | 95.00 | 21.29 | 18.50 | 22.90 | 0.00 | - | 43 | 314 | 36.80% |
© 2024 Yahoo. Todos os direitos reservados.