Mercado fechado

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
56,47+3,48 (+6,57%)
No fechamento: 04:00PM EDT
55,62 -0,85 (-1,51%)
Pós-fechamento: 04:32PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IAC221216C000650002022-07-28 1:36PM EDT65.009.8014.4015.900.00--6173.41%
IAC221216C000750002022-08-08 11:17AM EDT75.0011.208.809.400.00-1101139.89%
IAC221216C000800002022-08-11 11:53AM EDT80.007.205.807.10-0.25-3.36%2027124.15%
IAC221216C000850002022-08-10 11:07AM EDT85.004.013.805.40-1.79-30.86%425113.79%
IAC221216C000900002022-08-01 1:49PM EDT90.001.952.753.500.00--128104.59%
IAC221216C000950002022-08-03 10:23AM EDT95.002.201.752.450.00-132797.73%
IAC221216C001000002022-08-05 2:41PM EDT100.001.790.951.600.00--11390.31%
IAC221216C001050002022-08-03 1:10PM EDT105.002.000.802.350.00-116100.83%
IAC221216C001100002022-07-28 11:51AM EDT110.000.340.500.750.00--1885.69%
IAC221216C001200002022-08-09 10:36AM EDT120.000.400.000.750.00-105685.55%
IAC221216C001250002021-12-16 1:32PM EDT125.0019.3223.1026.100.00-25359.89%
IAC221216C001300002022-07-25 11:59AM EDT130.000.200.000.750.00-56692.38%
IAC221216C001350002022-08-04 2:31PM EDT135.000.120.000.750.00-614095.61%
IAC221216C001400002022-08-01 12:08PM EDT140.000.250.052.150.00-20132120.31%
IAC221216C001450002022-07-01 1:16PM EDT145.000.250.002.150.00-13123.00%
IAC221216C001500002022-07-27 12:29PM EDT150.000.100.002.150.00-1444126.12%
IAC221216C001550002021-11-04 3:40PM EDT155.0022.309.5012.700.00-23254.71%
IAC221216C001600002021-12-06 1:40PM EDT160.0010.0810.7013.900.00-44269.95%
IAC221216C001650002021-12-14 4:57PM EDT165.007.358.9010.600.00-7173248.30%
IAC221216C001700002022-01-05 10:51AM EDT170.009.627.709.60+0.39+4.23%2091240.36%
IAC221216C001750002021-11-10 7:50AM EDT175.0010.556.309.900.00-12237.72%
IAC221216C001800002021-11-03 12:41PM EDT180.0014.854.807.700.00-50220.48%
IAC221216C001900002021-12-13 1:04PM EDT190.005.234.305.800.00-53211.79%
IAC221216C002000002021-12-28 11:36AM EDT200.003.222.004.500.00-37192.55%
IAC221216C002100002021-11-15 3:49PM EDT210.003.600.004.500.00--10180.86%
IAC221216C002200002021-12-14 2:27PM EDT220.002.200.852.950.00-1010178.47%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IAC221216P000350002022-07-28 2:06PM EDT35.000.400.002.350.00--289.89%
IAC221216P000450002022-07-27 1:58PM EDT45.001.400.352.250.00--154.35%
IAC221216P000500002022-07-28 2:50PM EDT50.001.950.901.050.00--1,48033.59%
IAC221216P000550002022-08-08 11:30AM EDT55.001.501.502.000.00--33825.68%
IAC221216P000600002022-08-11 11:28AM EDT60.002.301.953.20+0.10+4.55%10230.00%
IAC221216P000650002022-08-09 9:49AM EDT65.003.503.603.900.00-31030.00%
IAC221216P000700002022-08-03 10:47AM EDT70.005.505.105.800.00-1410.00%
IAC221216P000750002022-08-11 9:56AM EDT75.006.307.408.00-0.80-11.27%21520.00%
IAC221216P000800002021-11-10 7:50AM EDT80.002.450.605.300.00--30.00%
IAC221216P001000002021-11-10 7:50AM EDT100.006.455.208.900.00--140.00%
IAC221216P001050002022-08-01 2:43PM EDT105.0035.3027.9030.600.00--50.00%
IAC221216P001100002021-12-20 1:41PM EDT110.0011.208.309.300.00--10.00%
IAC221216P001150002022-07-14 9:31AM EDT115.0043.1038.5041.200.00--00.00%
IAC221216P001200002021-12-17 11:52AM EDT120.0016.0010.8013.900.00-2510.00%
IAC221216P001250002022-07-14 9:44AM EDT125.0055.7047.3051.200.00-200.00%
IAC221216P001300002021-12-16 11:54AM EDT130.0021.0015.9018.200.00-8190.00%
IAC221216P001350002021-11-11 2:06PM EDT135.0019.9020.6023.400.00--20.00%
IAC221216P001400002021-11-22 1:20PM EDT140.0027.7024.3026.300.00-340.00%
IAC221216P001500002021-10-25 12:59PM EDT150.0021.6833.0036.500.00-200.00%
IAC221216P001550002021-10-25 12:59PM EDT155.0024.4137.1040.000.00-200.00%
IAC221216P001600002021-12-15 3:20PM EDT160.0044.0033.5037.600.00--10.00%
IAC221216P001750002021-11-18 1:52PM EDT175.0050.1052.7056.100.00--10.00%
IAC221216P001800002021-11-05 11:06AM EDT180.0042.6057.0060.400.00-10100.00%
IAC221216P002000002021-11-24 12:33PM EDT200.0074.4069.2073.400.00--40.00%
IAC221216P002200002021-11-24 12:07PM EDT220.0093.5987.5091.900.00--10.00%