Mercado abrirá em 2 h 52 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
81,59 +0,76 (+0,94%) OURO
2.328,20 -2,60 (-0,11%) Bitcoin USD
61.326,09 +28,53 (+0,05%)
American International Group, Inc. (AIG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250620C00055000 | 2024-04-05 2:00PM EDT | 55.00 | 25.35 | 23.50 | 28.50 | 0.00 | - | 1 | 1 | 56.32% |
| AIG250620C00060000 | 2024-05-07 2:22PM EDT | 60.00 | 23.30 | 16.50 | 21.50 | 0.00 | - | - | 1 | 49.35% |
| AIG250620C00062500 | 2024-06-18 11:06AM EDT | 62.50 | 15.80 | 15.40 | 18.10 | 0.00 | - | 2 | 18 | 41.17% |
| AIG250620C00065000 | 2024-06-18 11:03AM EDT | 65.00 | 14.00 | 13.50 | 14.40 | 0.00 | - | 1 | 22 | 32.17% |
| AIG250620C00067500 | 2024-05-16 10:41AM EDT | 67.50 | 16.80 | 11.50 | 12.40 | 0.00 | - | 10 | 11 | 30.11% |
| AIG250620C00070000 | 2024-06-18 11:23AM EDT | 70.00 | 10.90 | 8.60 | 11.10 | 0.00 | - | 1 | 1,519 | 30.36% |
| AIG250620C00072500 | 2024-06-17 10:48AM EDT | 72.50 | 8.90 | 8.90 | 9.60 | 0.00 | - | 9 | 50 | 29.48% |
| AIG250620C00075000 | 2024-06-25 2:12PM EDT | 75.00 | 8.10 | 7.60 | 8.30 | -0.20 | -2.41% | 10 | 200 | 28.93% |
| AIG250620C00077500 | 2024-06-12 9:59AM EDT | 77.50 | 5.40 | 6.40 | 7.00 | 0.00 | - | 4 | 95 | 28.02% |
| AIG250620C00080000 | 2024-06-17 10:46AM EDT | 80.00 | 5.40 | 5.30 | 5.90 | 0.00 | - | 2 | 139 | 27.40% |
| AIG250620C00082500 | 2024-06-05 12:03PM EDT | 82.50 | 5.47 | 4.40 | 5.00 | -0.13 | -2.32% | 8 | 162 | 27.09% |
| AIG250620C00085000 | 2024-06-20 1:27PM EDT | 85.00 | 4.30 | 3.60 | 4.10 | 0.00 | - | 350 | 1,878 | 26.42% |
| AIG250620C00087500 | 2024-05-29 11:45AM EDT | 87.50 | 4.50 | 2.90 | 3.40 | 0.00 | - | 1 | 28 | 26.09% |
| AIG250620C00090000 | 2024-06-24 9:50AM EDT | 90.00 | 3.00 | 2.40 | 2.75 | 0.00 | - | 53 | 226 | 25.59% |
| AIG250620C00095000 | 2024-06-05 2:13PM EDT | 95.00 | 2.20 | 1.45 | 1.90 | 0.00 | - | 2 | 871 | 25.46% |
| AIG250620C00100000 | 2024-05-29 9:30AM EDT | 100.00 | 1.70 | 0.95 | 1.25 | 0.00 | - | 9 | 223 | 25.10% |
| AIG250620C00105000 | 2024-06-10 12:36PM EDT | 105.00 | 0.92 | 0.60 | 0.85 | 0.00 | - | 1 | 12 | 25.11% |
| AIG250620C00110000 | 2024-04-30 9:46AM EDT | 110.00 | 1.10 | 0.70 | 1.20 | 0.00 | - | 17 | 25 | 29.99% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250620P00035000 | 2024-05-31 1:15PM EDT | 35.00 | 0.24 | 0.10 | 2.25 | 0.00 | - | 5 | 32 | 56.84% |
| AIG250620P00040000 | 2024-05-01 10:58AM EDT | 40.00 | 0.53 | 0.00 | 2.35 | 0.00 | - | - | 11 | 59.41% |
| AIG250620P00045000 | 2024-04-15 1:25PM EDT | 45.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | - | 20 | 52.00% |
| AIG250620P00050000 | 2024-06-24 2:26PM EDT | 50.00 | 0.65 | 0.65 | 0.85 | 0.00 | - | 1 | 150 | 30.95% |
| AIG250620P00055000 | 2024-05-24 9:30AM EDT | 55.00 | 1.20 | 1.00 | 2.25 | 0.00 | - | 1 | 458 | 34.57% |
| AIG250620P00060000 | 2024-06-14 9:31AM EDT | 60.00 | 2.60 | 1.80 | 2.10 | 0.00 | - | 15 | 671 | 26.93% |
| AIG250620P00062500 | 2024-06-13 1:48PM EDT | 62.50 | 2.69 | 2.20 | 2.55 | 0.00 | - | 4 | 123 | 25.82% |
| AIG250620P00065000 | 2024-06-05 3:58PM EDT | 65.00 | 2.90 | 2.80 | 3.10 | 0.00 | - | 1 | 9,129 | 24.81% |
| AIG250620P00067500 | 2024-06-18 11:49AM EDT | 67.50 | 3.80 | 3.50 | 3.70 | 0.00 | - | 3 | 138 | 23.63% |
| AIG250620P00070000 | 2024-06-24 9:47AM EDT | 70.00 | 4.10 | 2.95 | 4.50 | 0.00 | - | 3 | 2,921 | 22.80% |
| AIG250620P00072500 | 2024-04-23 3:32PM EDT | 72.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 87 | 145 | 0.78% |
| AIG250620P00075000 | 2024-06-18 11:50AM EDT | 75.00 | 6.87 | 6.20 | 7.80 | 0.00 | - | 2 | 777 | 25.58% |
| AIG250620P00077500 | 2024-06-05 12:48PM EDT | 77.50 | 7.20 | 6.50 | 7.80 | 0.00 | - | 1 | 302 | 20.61% |
| AIG250620P00080000 | 2024-05-24 3:33PM EDT | 80.00 | 7.80 | 7.60 | 11.00 | 0.00 | - | 2 | 503 | 26.09% |
| AIG250620P00082500 | 2024-06-05 12:03PM EDT | 82.50 | 9.96 | 10.30 | 10.80 | 0.00 | - | 1 | 102 | 19.28% |
| AIG250620P00085000 | 2024-04-22 9:51AM EDT | 85.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AIG250620P00087500 | 2024-05-22 11:10AM EDT | 87.50 | 11.35 | 11.50 | 16.50 | 0.00 | - | 1 | 14 | 26.54% |
| AIG250620P00090000 | 2024-06-24 11:09AM EDT | 90.00 | 14.90 | 13.50 | 18.10 | 0.00 | - | 1 | 262 | 25.05% |
| AIG250620P00095000 | 2024-04-10 3:37PM EDT | 95.00 | 20.40 | 15.90 | 17.00 | 0.00 | - | 2 | 3 | 0.00% |
| AIG250620P00100000 | 2024-04-03 12:53PM EDT | 100.00 | 22.20 | 20.50 | 23.00 | 0.00 | - | 9 | 9 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.