Mercado fechado

International Game Technology PLC (IGT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
20,85-0,73 (-3,38%)
No fechamento: 04:00PM EDT
20,86 +0,01 (+0,05%)
Pós-fechamento: 04:05PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IGT240719C000100002024-07-01 1:20PM EDT10.009.909.2013.000.00--0695.31%
IGT240719C000150002024-06-12 9:30AM EDT15.007.000.000.000.00-820.00%
IGT240719C000160002024-07-09 1:50PM EDT16.004.043.107.000.00--0288.28%
IGT240719C000170002024-07-02 10:37AM EDT17.003.102.306.000.00-1015269.92%
IGT240719C000180002024-07-18 3:21PM EDT18.002.802.504.40-0.60-17.65%114288.28%
IGT240719C000190002024-07-12 3:56PM EDT19.001.851.702.000.00-2473124.22%
IGT240719C000200002024-07-18 12:49PM EDT20.001.200.151.05-0.40-25.00%430185.94%
IGT240719C000210002024-07-18 3:59PM EDT21.000.150.100.20-0.50-76.92%3944043.36%
IGT240719C000220002024-07-18 10:46AM EDT22.000.080.000.05-0.03-27.27%881650.00%
IGT240719C000230002024-07-17 2:50PM EDT23.000.050.000.050.00-179879.69%
IGT240719C000240002024-07-16 11:54AM EDT24.000.050.000.200.00-40166142.58%
IGT240719C000250002024-07-08 1:38PM EDT25.000.050.000.750.00-5112252.73%
IGT240719C000260002024-06-26 10:51AM EDT26.000.050.000.750.00-566285.55%
IGT240719C000270002024-07-15 9:35AM EDT27.000.080.000.750.00-2398316.02%
IGT240719C000280002024-06-21 11:22AM EDT28.000.050.000.150.00-134233.59%
IGT240719C000290002024-04-22 11:51AM EDT29.000.050.050.250.00-1018293.75%
IGT240719C000300002024-06-18 9:45AM EDT30.000.050.000.050.00-34181231.25%
IGT240719C000310002024-01-22 12:06PM EDT31.001.180.850.910.00--5546.88%
IGT240719C000320002024-05-08 12:00PM EDT32.000.040.000.200.00-225329.69%
IGT240719C000330002024-01-30 3:16PM EDT33.000.700.791.010.00-416601.17%
IGT240719C000340002024-01-24 1:00PM EDT34.000.620.360.400.00--5485.94%
IGT240719C000350002024-06-06 11:19AM EDT35.000.050.001.000.00-110203542.97%
IGT240719C000400002024-05-15 9:47AM EDT40.000.050.000.000.00-13014850.00%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IGT240719P000150002024-06-21 2:56PM EDT15.000.050.000.200.00-99411289.06%
IGT240719P000160002024-07-02 3:38PM EDT16.000.050.000.150.00-643226.56%
IGT240719P000170002024-06-17 12:24PM EDT17.000.120.000.750.00-423292.19%
IGT240719P000180002024-07-08 3:20PM EDT18.000.050.000.200.00-26223153.13%
IGT240719P000190002024-07-11 12:47PM EDT19.000.060.000.200.00-202386109.38%
IGT240719P000200002024-07-15 12:45PM EDT20.000.100.000.100.00-2031550.00%
IGT240719P000210002024-07-16 1:03PM EDT21.000.150.200.300.00-218835.16%
IGT240719P000220002024-07-18 11:48AM EDT22.000.820.603.00+0.02+2.50%1537179.30%
IGT240719P000230002024-07-18 2:50PM EDT23.001.451.854.00-0.10-6.45%29294252.34%
IGT240719P000240002024-07-18 2:50PM EDT24.003.202.604.80-0.23-6.71%159253.52%
IGT240719P000250002024-07-05 1:48PM EDT25.005.123.806.000.00-20332.42%
IGT240719P000260002024-06-10 2:54PM EDT26.005.724.408.100.00-30436.91%
IGT240719P000270002024-05-10 2:57PM EDT27.007.324.808.200.00-437309.38%
IGT240719P000280002024-07-18 2:50PM EDT28.005.055.109.00-1.30-20.47%85642.97%
IGT240719P000290002024-04-04 10:26AM EDT29.007.307.0011.200.00-135506.64%
IGT240719P000300002024-02-23 11:25AM EDT30.005.008.0010.750.00-416346.88%
IGT240719P000310002024-02-26 10:44AM EDT31.005.907.0510.500.00-12412.11%
IGT240719P000320002024-05-16 2:02PM EDT32.0011.4010.3013.900.00-11587.89%
IGT240719P000330002023-12-19 11:29AM EDT33.006.307.258.150.00-19410.00%
IGT240719P000340002024-02-26 10:57AM EDT34.008.2511.1514.500.00-46719.92%
IGT240719P000350002023-12-01 10:46AM EDT35.008.557.758.350.00-220.00%