Mercado fechado

International Game Technology PLC (IGT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
20,29-0,56 (-2,69%)
No fechamento: 04:00PM EDT
20,29 0,00 (0,00%)
Pós-fechamento: 06:07PM 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
IGT240621C000150002024-06-05 2:53PM EDT15.005.905.106.300.00--2230.86%
IGT240621C000160002024-06-07 1:50PM EDT16.005.014.105.300.00-506194.92%
IGT240621C000170002024-04-30 10:33AM EDT17.003.252.503.700.00-11160.16%
IGT240621C000180002024-05-17 11:52AM EDT18.002.372.204.400.00-44199.22%
IGT240621C000190002024-06-14 9:54AM EDT19.001.531.251.45-0.67-30.45%116859.38%
IGT240621C000200002024-06-14 1:41PM EDT20.000.550.500.60-1.45-72.50%2138942.77%
IGT240621C000210002024-06-14 2:06PM EDT21.000.180.100.15-0.17-48.57%765,59738.87%
IGT240621C000220002024-06-14 11:53AM EDT22.000.050.000.10-0.05-50.00%65,19956.25%
IGT240621C000230002024-06-12 9:46AM EDT23.000.200.000.650.00-21519111.72%
IGT240621C000240002024-06-13 11:12AM EDT24.000.050.000.100.00-427580.47%
IGT240621C000250002024-06-11 1:06PM EDT25.000.020.000.05-0.02-50.00%101,13884.38%
IGT240621C000260002024-06-13 9:48AM EDT26.000.050.002.150.00-1146267.77%
IGT240621C000270002024-05-21 9:30AM EDT27.000.060.000.100.00-1277122.66%
IGT240621C000280002024-05-31 12:39PM EDT28.000.050.002.100.00-5165303.52%
IGT240621C000290002024-05-21 11:11AM EDT29.000.050.000.050.00-1124,133131.25%
IGT240621C000300002024-05-28 9:30AM EDT30.000.080.000.100.00-21,618157.81%
IGT240621C000310002024-05-20 10:01AM EDT31.000.050.002.100.00-22,408353.13%
IGT240621C000320002024-05-22 12:07PM EDT32.000.080.000.200.00-12,489200.78%
IGT240621C000350002024-05-21 10:46AM EDT35.000.050.000.500.00-10797276.17%
IGT240621C000400002024-05-13 3:45PM EDT40.000.050.000.100.00-90183246.09%
IGT240621C000450002024-02-16 10:45AM EDT45.000.040.000.750.00-1051396.09%
IGT240621C000500002024-05-14 9:33AM EDT50.000.050.001.000.00-5656460.16%
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 EDT14.000.060.000.000.00-131350.00%
IGT240621P000150002024-05-16 2:50PM EDT15.000.070.000.100.00-151135.16%
IGT240621P000160002024-06-04 3:24PM EDT16.000.050.002.150.00-2647293.36%
IGT240621P000170002024-06-10 1:09PM EDT17.000.050.001.350.00-241198.05%
IGT240621P000180002024-06-10 10:48AM EDT18.000.100.000.750.00-12141121.09%
IGT240621P000190002024-06-07 3:49PM EDT19.000.100.050.150.00-233450.00%
IGT240621P000200002024-06-14 3:54PM EDT20.000.250.250.30+0.15+150.00%2,2092,49541.60%
IGT240621P000210002024-06-14 2:06PM EDT21.000.790.752.05+0.39+97.50%211,75095.31%
IGT240621P000220002024-06-13 1:00PM EDT22.001.701.652.15+0.70+70.00%115269.92%
IGT240621P000230002024-06-07 9:32AM EDT23.002.202.602.900.00-61,27061.33%
IGT240621P000240002024-06-12 9:34AM EDT24.002.003.604.700.00-311149.22%
IGT240621P000250002024-05-31 3:50PM EDT25.005.204.604.900.00-120991.41%
IGT240621P000260002024-05-15 9:46AM EDT26.005.903.900.000.00-2000.00%
IGT240621P000270002024-06-06 2:19PM EDT27.007.206.608.600.00-30266.02%
IGT240621P000280002024-02-23 10:53AM EDT28.003.606.059.000.00-11331.05%
IGT240621P000290002024-03-06 12:23PM EDT29.005.105.709.900.00-18337.50%
IGT240621P000300002024-05-15 1:04PM EDT30.009.709.6010.700.00-12253.13%
IGT240621P000310002024-05-16 10:43AM EDT31.0010.5010.6012.500.00-12326.17%
IGT240621P000320002024-06-06 2:19PM EDT32.0012.2011.6013.600.00-1109347.27%
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%