Mercado fechado

IAC/InterActiveCorp (IAC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
86,62+2,55 (+3,03%)
No fechamento: 04:00PM EDT
86,62 0,00 (0,00%)
Pós-fechamento: 04:16PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IAC220617C000700002022-05-16 3:02PM EDT70.0012.7015.2018.300.00-1695.31%
IAC220617C000750002022-05-20 9:30AM EDT75.009.6811.9012.600.00-1152.30%
IAC220617C000800002022-05-26 10:56AM EDT80.006.307.708.400.00-12654.05%
IAC220617C000850002022-05-27 10:27AM EDT85.004.404.404.90+0.40+10.00%62349.22%
IAC220617C000900002022-05-26 3:46PM EDT90.001.902.052.400.00-828845.65%
IAC220617C000950002022-05-27 2:37PM EDT95.001.000.751.50+0.14+16.28%23051.88%
IAC220617C001000002022-05-26 3:04PM EDT100.000.300.200.400.00-23044.24%
IAC220617C001050002022-05-27 10:37AM EDT105.000.150.050.25+0.05+50.00%11949.51%
IAC220617C001100002022-05-26 10:41AM EDT110.000.130.000.200.00-2402556.15%
IAC220617C001150002022-05-04 12:46PM EDT115.000.200.000.250.00-9959.47%
IAC220617C001200002022-05-23 9:52AM EDT120.000.250.000.250.00-187466.70%
IAC220617C001250002022-04-18 11:40AM EDT125.000.490.000.250.00-22773.44%
IAC220617C001300002022-04-20 1:41PM EDT130.000.240.000.150.00-27974.61%
IAC220617C001350002022-04-28 3:20PM EDT135.000.110.000.250.00-95386.13%
IAC220617C001400002022-04-21 11:30AM EDT140.000.090.000.250.00-55391.80%
IAC220617C001450002022-04-12 11:26AM EDT145.000.500.000.900.00-2142119.14%
IAC220617C001500002022-04-07 3:26PM EDT150.000.250.000.250.00-145102.73%
IAC220617C001550002022-03-14 1:20PM EDT155.001.100.000.000.00-1050.00%
IAC220617C001600002022-04-13 9:33AM EDT160.000.150.000.250.00-6578112.50%
IAC220617C001650002022-04-25 9:34AM EDT165.000.200.000.250.00-22117.19%
IAC220617C001700002022-05-20 2:07PM EDT170.000.250.000.250.00-11121.68%
IAC220617C001750002022-01-14 11:14AM EDT175.002.202.705.100.00-11243.73%
IAC220617C001800002022-02-04 2:05PM EDT180.001.500.002.450.00-34188.18%
IAC220617C001850002022-05-03 9:30AM EDT185.000.050.000.250.00-19134.38%
IAC220617C001900002022-01-18 1:10AM EDT190.000.950.053.100.00--0208.89%
IAC220617C001950002022-01-18 1:10AM EDT195.001.050.102.800.00--0210.06%
IAC220617C002000002022-03-14 2:58PM EDT200.000.760.000.000.00-1050.00%
IAC220617C002100002022-01-18 1:10AM EDT210.000.500.301.500.00--0204.10%
IAC220617C002200002021-11-10 11:06AM EDT220.001.650.202.200.00--5223.54%
Opções de vendapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IAC220617P000500002022-05-16 12:01AM EDT50.000.600.000.250.00--1111.13%
IAC220617P000550002022-05-24 12:44PM EDT55.000.230.000.250.00-101193.75%
IAC220617P000650002022-05-26 2:10PM EDT65.000.300.050.300.00-54966.80%
IAC220617P000700002022-05-26 2:10PM EDT70.000.600.200.450.00-151659.28%
IAC220617P000750002022-05-27 3:07PM EDT75.000.750.500.80-0.45-37.50%57452.83%
IAC220617P000800002022-05-27 10:05AM EDT80.001.731.401.60-0.57-24.78%156251.29%
IAC220617P000850002022-05-27 3:09PM EDT85.003.202.903.20-1.31-29.05%239448.22%
IAC220617P000900002022-05-27 12:59PM EDT90.005.505.505.80-4.10-42.71%12745.92%
IAC220617P000950002022-04-13 1:30PM EDT95.005.2013.0015.200.00-521107.59%
IAC220617P001000002022-05-18 9:49AM EDT100.0019.3013.2015.000.00-12652.05%
IAC220617P001050002022-04-27 11:59AM EDT105.0022.0816.9020.800.00-101057.03%
IAC220617P001100002022-04-29 12:21PM EDT110.0025.5621.7025.600.00-215359.47%
IAC220617P001150002022-05-11 9:47AM EDT115.0034.8526.6031.000.00-2174.22%
IAC220617P001200002022-02-17 11:31AM EDT120.0014.0016.6020.400.00-1180.00%
IAC220617P001250002022-03-14 10:24AM EDT125.0028.2425.3026.200.00-120.00%
IAC220617P001300002022-05-02 9:39AM EDT130.0047.9041.6045.600.00-30187.30%
IAC220617P001350002021-11-10 7:50AM EDT135.0011.5016.0019.600.00--20.00%
IAC220617P001400002022-03-07 4:29PM EDT140.0041.2138.1042.500.00-580.00%
IAC220617P001500002022-03-08 10:53AM EDT150.0051.0047.2051.600.00-220.00%