Mercado fechado

International Game Technology PLC (IGT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
20,62-0,23 (-1,10%)
No fechamento: 04:00PM EDT
20,75 +0,13 (+0,63%)
Pós-fechamento: 06:56PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IGT241018C000150002024-05-24 10:57AM EDT15.005.044.107.400.00-20115.14%
IGT241018C000170002024-05-29 3:52PM EDT17.003.103.905.100.00--160.55%
IGT241018C000180002024-06-20 12:08PM EDT18.003.302.103.400.00-11647.07%
IGT241018C000190002024-07-12 1:29PM EDT19.002.500.553.500.00-14666.85%
IGT241018C000200002024-07-08 10:00AM EDT20.001.631.903.000.00-26552.98%
IGT241018C000210002024-07-17 2:39PM EDT21.002.100.902.500.00-68465.43%
IGT241018C000220002024-07-12 3:54PM EDT22.001.000.252.000.00-3216862.65%
IGT241018C000230002024-07-18 11:21AM EDT23.000.900.100.800.00-7016440.28%
IGT241018C000240002024-07-19 3:26PM EDT24.000.450.450.600.00-29441.11%
IGT241018C000250002024-07-19 10:28AM EDT25.000.400.300.45-0.08-16.67%1028941.90%
IGT241018C000260002024-06-24 11:32AM EDT26.000.320.200.350.00-52743.07%
IGT241018C000270002024-06-04 1:00PM EDT27.000.270.101.200.00-2058.50%
IGT241018C000280002024-07-16 3:49PM EDT28.000.200.050.250.00-12247.07%
IGT241018C000290002024-06-21 3:54PM EDT29.000.150.050.950.00-66761.82%
IGT241018C000300002024-05-21 1:18PM EDT30.000.150.050.200.00-12351.47%
IGT241018C000310002024-06-12 3:50PM EDT31.000.150.050.250.00-567851.37%
IGT241018C000320002024-06-21 11:20AM EDT32.000.150.000.950.00-2371.78%
IGT241018C000330002024-04-29 9:30AM EDT33.000.050.000.000.00-11125.00%
IGT241018C000340002024-03-21 10:02AM EDT34.000.380.000.250.00-1257.81%
IGT241018C000350002024-06-25 12:04PM EDT35.000.060.050.750.00-51677.73%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IGT241018P000140002024-04-29 9:30AM EDT14.000.350.000.000.00--225.00%
IGT241018P000150002024-05-24 12:11PM EDT15.000.320.200.300.00-22852.83%
IGT241018P000160002024-06-27 9:51AM EDT16.000.400.200.300.00-41647.17%
IGT241018P000170002024-06-28 2:31PM EDT17.000.450.101.300.00-132354.39%
IGT241018P000180002024-05-29 3:53PM EDT18.001.350.550.750.00-57646.14%
IGT241018P000190002024-07-19 1:12PM EDT19.000.900.800.95+0.30+50.00%17141.75%
IGT241018P000200002024-07-12 11:21AM EDT20.001.201.202.350.00-16851.61%
IGT241018P000210002024-07-12 1:29PM EDT21.001.600.652.800.00-22163.48%
IGT241018P000220002024-07-17 12:24PM EDT22.001.760.404.400.00-125587.65%
IGT241018P000230002024-07-16 1:53PM EDT23.002.353.003.200.00-11240.87%
IGT241018P000240002024-07-17 12:30PM EDT24.003.103.804.000.00-334841.70%
IGT241018P000250002024-07-12 1:29PM EDT25.004.603.804.900.00-1644.24%
IGT241018P000260002024-07-18 2:50PM EDT26.005.505.605.800.00-1745.80%
IGT241018P000270002024-05-10 1:02PM EDT27.007.404.907.100.00-1160.84%
IGT241018P000280002024-07-11 2:44PM EDT28.007.805.607.900.00-32858.50%
IGT241018P000290002024-04-22 9:51AM EDT29.009.108.6010.400.00--882.42%
IGT241018P000310002024-07-05 2:06PM EDT31.0011.108.8012.500.00-1158.79%
IGT241018P000320002024-07-08 3:04PM EDT32.0012.109.6013.700.00--162.01%
IGT241018P000330002024-07-12 11:55AM EDT33.0012.7010.6014.700.00--265.04%
IGT241018P000350002024-07-12 12:53PM EDT35.0014.6012.4016.600.00--1059.96%