Mercado abrirá em 2 h 37 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
81,49 +0,66 (+0,82%) OURO
2.325,40 -5,40 (-0,23%) Bitcoin USD
61.241,27 -48,46 (-0,08%)
American International Group, Inc. (AIG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG260116C00025000 | 2024-03-01 12:19PM EDT | 25.00 | 48.05 | 51.00 | 56.00 | 0.00 | - | 1 | 1 | 91.02% |
| AIG260116C00030000 | 2023-12-12 12:31PM EDT | 30.00 | 37.60 | 35.50 | 40.50 | 0.00 | - | - | 2 | 0.00% |
| AIG260116C00040000 | 2023-11-14 12:57PM EDT | 40.00 | 27.32 | 27.90 | 30.80 | 0.00 | - | - | 10 | 0.00% |
| AIG260116C00050000 | 2024-04-16 12:57PM EDT | 50.00 | 27.20 | 31.10 | 35.40 | 0.00 | - | - | 8 | 61.76% |
| AIG260116C00052500 | 2023-09-13 11:16AM EDT | 52.50 | 15.75 | 14.80 | 18.60 | 0.00 | - | - | 28 | 0.00% |
| AIG260116C00055000 | 2024-06-04 3:28PM EDT | 55.00 | 25.30 | 21.20 | 24.30 | 0.00 | - | 7 | 26 | 38.20% |
| AIG260116C00057500 | 2024-04-24 11:30AM EDT | 57.50 | 22.70 | 22.60 | 25.90 | 0.00 | - | 1 | 43 | 49.59% |
| AIG260116C00060000 | 2024-06-14 12:06PM EDT | 60.00 | 18.90 | 18.30 | 22.50 | 0.00 | - | 5 | 167 | 42.61% |
| AIG260116C00062500 | 2024-06-20 10:58AM EDT | 62.50 | 17.90 | 15.60 | 18.30 | 0.00 | - | 6 | 216 | 33.37% |
| AIG260116C00065000 | 2024-06-11 12:41PM EDT | 65.00 | 16.00 | 15.10 | 16.60 | 0.00 | - | 1 | 42 | 32.49% |
| AIG260116C00067500 | 2024-06-05 9:54AM EDT | 67.50 | 16.10 | 13.10 | 15.00 | 0.00 | - | 1 | 17 | 31.70% |
| AIG260116C00070000 | 2024-06-25 3:35PM EDT | 70.00 | 13.37 | 11.60 | 13.50 | -0.33 | -2.41% | 1 | 411 | 31.00% |
| AIG260116C00072500 | 2024-06-18 10:46AM EDT | 72.50 | 11.80 | 11.10 | 12.00 | 0.00 | - | 1 | 53 | 30.09% |
| AIG260116C00075000 | 2024-06-25 3:49PM EDT | 75.00 | 10.60 | 8.30 | 10.60 | -0.70 | -6.19% | 10 | 301 | 29.24% |
| AIG260116C00077500 | 2024-06-13 11:44AM EDT | 77.50 | 9.00 | 8.60 | 9.50 | 0.00 | - | 1 | 165 | 28.99% |
| AIG260116C00080000 | 2024-06-17 12:49PM EDT | 80.00 | 7.50 | 6.40 | 8.40 | 0.00 | - | 1 | 427 | 28.52% |
| AIG260116C00082500 | 2024-05-31 10:29AM EDT | 82.50 | 9.00 | 6.80 | 7.30 | 0.00 | - | 1 | 215 | 27.82% |
| AIG260116C00085000 | 2024-06-12 1:58PM EDT | 85.00 | 6.50 | 5.90 | 6.40 | 0.00 | - | 1 | 395 | 27.44% |
| AIG260116C00087500 | 2024-06-06 1:39PM EDT | 87.50 | 5.90 | 5.10 | 5.60 | 0.00 | - | 6 | 60 | 27.13% |
| AIG260116C00090000 | 2024-05-17 10:26AM EDT | 90.00 | 7.00 | 4.20 | 4.80 | 0.00 | - | 19 | 138 | 26.59% |
| AIG260116C00095000 | 2024-06-17 3:01PM EDT | 95.00 | 3.48 | 3.30 | 3.70 | 0.00 | - | 5 | 189 | 26.40% |
| AIG260116C00100000 | 2024-06-06 12:42PM EDT | 100.00 | 2.92 | 2.30 | 2.80 | 0.00 | - | 61 | 74 | 26.11% |
| AIG260116C00105000 | 2024-06-04 12:09PM EDT | 105.00 | 2.30 | 1.80 | 2.05 | 0.00 | - | 14 | 22 | 25.66% |
| AIG260116C00110000 | 2024-06-24 12:03PM EDT | 110.00 | 1.70 | 1.30 | 1.65 | 0.00 | - | 3 | 21 | 26.04% |
| AIG260116C00115000 | 2024-05-21 10:34AM EDT | 115.00 | 1.85 | 0.90 | 1.40 | 0.00 | - | 1 | 510 | 26.75% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG260116P00025000 | 2024-05-21 11:31AM EDT | 25.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 3 | 123 | 46.97% |
| AIG260116P00030000 | 2023-10-05 10:05AM EDT | 30.00 | 1.10 | 0.20 | 3.40 | 0.00 | - | - | 0 | 59.57% |
| AIG260116P00035000 | 2024-03-22 9:30AM EDT | 35.00 | 0.50 | 0.40 | 0.90 | 0.00 | - | 1 | 11 | 42.26% |
| AIG260116P00040000 | 2024-04-22 3:31PM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AIG260116P00045000 | 2024-06-20 3:24PM EDT | 45.00 | 1.06 | 0.95 | 1.10 | 0.00 | - | 8 | 624 | 31.78% |
| AIG260116P00050000 | 2024-06-03 11:25AM EDT | 50.00 | 1.45 | 1.45 | 1.65 | 0.00 | - | 1 | 258 | 29.92% |
| AIG260116P00052500 | 2024-05-08 10:39AM EDT | 52.50 | 1.60 | 1.65 | 1.90 | 0.00 | - | 2 | 74 | 28.52% |
| AIG260116P00055000 | 2024-03-28 10:08AM EDT | 55.00 | 2.25 | 2.75 | 3.00 | 0.00 | - | 10 | 40 | 30.86% |
| AIG260116P00057500 | 2024-04-16 1:00PM EDT | 57.50 | 3.70 | 1.90 | 2.25 | 0.00 | - | 20 | 76 | 24.72% |
| AIG260116P00060000 | 2024-06-11 10:40AM EDT | 60.00 | 3.29 | 3.00 | 3.30 | 0.00 | - | 1 | 86 | 26.17% |
| AIG260116P00062500 | 2024-06-07 9:51AM EDT | 62.50 | 3.60 | 3.60 | 3.90 | 0.00 | - | 6 | 116 | 25.38% |
| AIG260116P00065000 | 2024-06-13 3:08PM EDT | 65.00 | 4.80 | 4.30 | 4.60 | 0.00 | - | 5 | 118 | 24.66% |
| AIG260116P00067500 | 2024-06-24 1:33PM EDT | 67.50 | 4.80 | 5.00 | 5.30 | 0.00 | - | 1 | 53 | 23.68% |
| AIG260116P00070000 | 2024-05-22 1:37PM EDT | 70.00 | 5.05 | 3.90 | 6.20 | 0.00 | - | 5 | 87 | 23.03% |
| AIG260116P00072500 | 2024-05-21 10:18AM EDT | 72.50 | 5.80 | 5.90 | 7.80 | 0.00 | - | 1 | 176 | 24.04% |
| AIG260116P00075000 | 2024-05-23 12:53PM EDT | 75.00 | 7.20 | 5.70 | 8.20 | 0.00 | - | 3 | 260 | 21.42% |
| AIG260116P00077500 | 2024-05-31 10:16AM EDT | 77.50 | 8.10 | 9.10 | 9.60 | 0.00 | - | 1 | 45 | 21.24% |
| AIG260116P00080000 | 2024-05-21 10:17AM EDT | 80.00 | 8.80 | 9.10 | 11.10 | 0.00 | - | 1 | 139 | 21.02% |
| AIG260116P00082500 | 2024-05-21 11:15AM EDT | 82.50 | 10.02 | 10.30 | 13.10 | 0.00 | - | 157 | 169 | 21.87% |
| AIG260116P00085000 | 2024-04-25 11:10AM EDT | 85.00 | 14.30 | 9.70 | 12.30 | 0.00 | - | 4 | 42 | 14.03% |
| AIG260116P00090000 | 2024-05-22 9:31AM EDT | 90.00 | 14.30 | 14.00 | 18.80 | 0.00 | - | 1 | 4 | 22.16% |
| AIG260116P00095000 | 2024-04-03 12:15PM EDT | 95.00 | 18.70 | 19.20 | 20.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.