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 comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IGT250117C000030002024-04-01 2:31PM EDT3.0019.0016.7018.800.00-10157.81%
IGT250117C000100002023-01-13 2:16PM EDT10.0015.0016.0017.950.00--2319.04%
IGT250117C000140002024-05-21 12:41PM EDT14.007.184.908.800.00--25101.61%
IGT250117C000150002024-06-06 1:32PM EDT15.006.505.406.200.00-2748.98%
IGT250117C000170002024-06-20 3:38PM EDT17.004.404.105.600.00-1450.68%
IGT250117C000180002024-07-12 1:29PM EDT18.003.703.603.800.00-1841.70%
IGT250117C000190002024-06-20 12:24PM EDT19.003.202.953.200.00--241.48%
IGT250117C000200002024-07-17 3:32PM EDT20.003.302.302.600.00-277940.04%
IGT250117C000210002024-07-11 12:15PM EDT21.001.821.952.100.00-798239.21%
IGT250117C000220002024-07-19 2:15PM EDT22.001.601.551.70-0.45-21.95%1441638.97%
IGT250117C000230002024-07-19 2:02PM EDT23.001.251.201.35-0.35-21.88%310738.53%
IGT250117C000240002024-07-16 10:22AM EDT24.001.150.951.100.00-5838.87%
IGT250117C000250002024-07-17 11:06AM EDT25.001.050.700.850.00-2710938.28%
IGT250117C000260002024-07-08 1:38PM EDT26.000.450.550.700.00-5638.92%
IGT250117C000270002024-07-17 9:50AM EDT27.000.650.400.550.00-11,06538.87%
IGT250117C000280002024-07-16 12:25PM EDT28.000.430.300.450.00--139.36%
IGT250117C000300002024-07-17 9:55AM EDT30.000.300.150.300.00-938340.14%
IGT250117C000320002024-05-21 1:25PM EDT32.000.250.150.300.00-248544.82%
IGT250117C000350002024-06-06 1:33PM EDT35.000.200.050.750.00-248954.79%
IGT250117C000400002024-03-15 1:03PM EDT40.000.140.000.250.00-258150.68%
IGT250117C000450002024-07-17 12:31PM EDT45.000.070.000.200.00-119155.47%
IGT250117C000500002024-07-17 12:31PM EDT50.000.080.000.150.00-226858.59%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IGT250117P000050002023-01-23 3:43PM EDT5.000.220.005.000.00-221309.08%
IGT250117P000080002023-11-15 11:17AM EDT8.000.100.000.700.00-38573499.41%
IGT250117P000100002023-12-06 11:17AM EDT10.000.160.000.660.00-7479377.54%
IGT250117P000130002024-05-01 10:04AM EDT13.000.550.300.400.00-11244254.69%
IGT250117P000150002024-07-05 3:37PM EDT15.000.450.350.450.00-862944.78%
IGT250117P000160002024-05-30 3:40PM EDT16.000.880.500.700.00-252545.36%
IGT250117P000170002024-07-16 9:32AM EDT17.000.600.700.800.00-11940.77%
IGT250117P000190002024-07-16 12:07PM EDT19.001.101.301.450.00-41039.04%
IGT250117P000200002024-07-17 2:39PM EDT20.001.351.701.850.00-178137.74%
IGT250117P000210002024-07-19 3:38PM EDT21.002.302.202.35+0.40+21.05%6436.96%
IGT250117P000220002024-07-11 12:46PM EDT22.002.852.802.950.00-145836.72%
IGT250117P000230002024-05-29 10:58AM EDT23.004.683.503.800.00--139.80%
IGT250117P000240002024-06-18 10:20AM EDT24.004.803.603.900.00-5827.27%
IGT250117P000250002024-07-15 11:54AM EDT25.004.694.905.200.00-1053237.70%
IGT250117P000270002024-07-19 12:33PM EDT27.006.806.607.80+0.50+7.94%442257.32%
IGT250117P000280002024-05-21 9:48AM EDT28.007.806.508.000.00--143.75%
IGT250117P000290002024-06-20 2:18PM EDT29.008.807.4010.600.00--179.39%
IGT250117P000300002024-04-03 3:44PM EDT30.008.459.0012.200.00-1544863.33%
IGT250117P000320002023-12-28 10:59AM EDT32.006.406.557.050.00-12600.00%
IGT250117P000350002023-09-14 11:09AM EDT35.005.907.057.500.00-508780.00%
IGT250117P000400002023-11-15 4:17PM EDT40.0013.4511.9012.850.00--190.00%