Mercado fechado

International Game Technology PLC (IGT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
20,76+0,44 (+2,17%)
No fechamento: 04:00PM EDT
20,00 -0,76 (-3,66%)
Pós-fechamento: 04:36PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IGT240621C000160002024-04-15 3:52PM EDT16.004.102.605.900.00-2050136.33%
IGT240621C000170002024-04-30 10:33AM EDT17.003.251.906.000.00-1657.62%
IGT240621C000180002024-05-17 11:52AM EDT18.002.370.704.800.00-44142.58%
IGT240621C000190002024-05-16 2:51PM EDT19.001.951.151.950.00-11432.81%
IGT240621C000200002024-05-21 10:46AM EDT20.000.951.051.20+0.11+13.10%515331.59%
IGT240621C000210002024-05-21 3:23PM EDT21.000.570.550.65+0.17+42.50%4228830.96%
IGT240621C000220002024-05-21 3:52PM EDT22.000.280.250.30+0.05+21.74%9052630.37%
IGT240621C000230002024-05-21 12:57PM EDT23.000.150.100.70+0.02+15.38%4248960.99%
IGT240621C000240002024-05-20 1:55PM EDT24.000.100.050.150.00-124840.72%
IGT240621C000250002024-05-20 1:34PM EDT25.000.080.050.200.00-51,13352.54%
IGT240621C000260002024-05-03 3:50PM EDT26.000.050.050.100.00-114550.39%
IGT240621C000270002024-05-20 9:30AM EDT27.000.060.000.45+0.01+20.00%127768.95%
IGT240621C000280002024-05-21 3:55PM EDT28.000.050.000.15-0.20-80.00%759058.98%
IGT240621C000290002024-05-21 11:11AM EDT29.000.050.001.00-0.15-75.00%1124,034102.15%
IGT240621C000300002024-05-21 10:42AM EDT30.000.050.000.100.00-11,61764.84%
IGT240621C000310002024-05-20 10:01AM EDT31.000.050.000.700.00-22,408103.91%
IGT240621C000320002024-05-16 12:25PM EDT32.000.050.000.200.00-32,49083.20%
IGT240621C000350002024-05-21 10:46AM EDT35.000.050.000.15-0.05-50.00%1078791.41%
IGT240621C000400002024-05-13 3:45PM EDT40.000.050.000.500.00-90183136.13%
IGT240621C000450002024-02-16 10:45AM EDT45.000.040.000.750.00-1051167.19%
IGT240621C000500002024-05-14 9:33AM EDT50.000.050.000.150.00-5656138.67%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IGT240621P000140002024-05-14 9:33AM EDT14.000.060.001.000.00-1313128.52%
IGT240621P000150002024-05-16 2:50PM EDT15.000.070.000.200.00-15171.48%
IGT240621P000160002024-05-21 9:30AM EDT16.000.050.000.500.00-22475.98%
IGT240621P000170002024-05-14 3:00PM EDT17.000.100.050.100.00-173848.44%
IGT240621P000180002024-05-21 2:18PM EDT18.000.100.050.15-0.05-33.33%19741.99%
IGT240621P000190002024-05-21 2:18PM EDT19.000.150.150.25-0.10-40.00%213836.52%
IGT240621P000200002024-05-21 3:52PM EDT20.000.440.400.45-0.11-20.00%112,54132.03%
IGT240621P000210002024-05-21 2:38PM EDT21.000.840.850.95-0.17-16.83%151,45433.45%
IGT240621P000220002024-05-17 2:33PM EDT22.002.051.552.450.00-1115950.98%
IGT240621P000230002024-04-19 9:40AM EDT23.003.200.904.100.00-21,273110.50%
IGT240621P000240002024-05-15 12:39PM EDT24.003.781.555.500.00-22350.00%
IGT240621P000250002024-05-13 3:35PM EDT25.005.303.006.400.00-12,90669.14%
IGT240621P000260002024-05-15 9:46AM EDT26.005.903.506.800.00-2073131.25%
IGT240621P000270002024-03-12 10:29AM EDT27.003.606.406.600.00-339271.68%
IGT240621P000280002024-02-23 10:53AM EDT28.003.606.059.000.00-1180.47%
IGT240621P000290002024-03-06 12:23PM EDT29.005.105.709.900.00-18161.82%
IGT240621P000300002024-05-15 1:04PM EDT30.009.708.0011.000.00-112590.63%
IGT240621P000310002024-05-16 10:43AM EDT31.0010.508.5012.500.00-1696.29%
IGT240621P000320002024-05-16 10:43AM EDT32.0011.5010.1013.500.00-1141124.81%
IGT240621P000350002024-01-02 12:59PM EDT35.008.057.509.200.00-22440.00%
IGT240621P000400002023-11-27 11:12AM EDT40.0013.4511.6013.050.00-300.00%