Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.827,69 -1.372,64 (-2,14%)
International Game Technology PLC (IGT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT250117C00003000 | 2024-04-01 2:31PM EDT | 3.00 | 19.00 | 15.70 | 19.40 | 0.00 | - | 1 | 0 | 149.02% |
| IGT250117C00010000 | 2023-01-13 2:16PM EDT | 10.00 | 15.00 | 16.00 | 17.95 | 0.00 | - | - | 2 | 275.54% |
| IGT250117C00015000 | 2024-03-13 12:28PM EDT | 15.00 | 7.75 | 4.90 | 7.10 | 0.00 | - | 1 | 8 | 66.04% |
| IGT250117C00017000 | 2024-03-20 11:25AM EDT | 17.00 | 4.67 | 4.60 | 4.90 | 0.00 | - | 1 | 3 | 47.07% |
| IGT250117C00020000 | 2024-04-26 3:32PM EDT | 20.00 | 3.06 | 3.00 | 3.10 | +0.13 | +4.44% | 7 | 528 | 43.19% |
| IGT250117C00022000 | 2024-04-24 10:17AM EDT | 22.00 | 2.30 | 2.05 | 2.25 | 0.00 | - | 292 | 390 | 42.24% |
| IGT250117C00025000 | 2024-04-24 1:17PM EDT | 25.00 | 1.30 | 1.20 | 1.35 | 0.00 | - | 10 | 72 | 41.31% |
| IGT250117C00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.88 | 0.80 | 0.95 | 0.00 | - | 8 | 1,081 | 40.97% |
| IGT250117C00030000 | 2024-04-26 3:50PM EDT | 30.00 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 13 | 354 | 40.58% |
| IGT250117C00032000 | 2024-04-19 1:43PM EDT | 32.00 | 0.36 | 0.30 | 0.40 | 0.00 | - | 19 | 485 | 40.97% |
| IGT250117C00035000 | 2024-04-26 2:38PM EDT | 35.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 502 | 41.46% |
| IGT250117C00040000 | 2024-03-15 1:03PM EDT | 40.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 581 | 48.63% |
| IGT250117C00045000 | 2024-02-29 12:59PM EDT | 45.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 6 | 192 | 58.59% |
| IGT250117C00050000 | 2024-03-27 2:46PM EDT | 50.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 13 | 0 | 51.37% |
Opções de vendapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT250117P00005000 | 2023-01-23 3:43PM EDT | 5.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 2 | 21 | 254.10% |
| IGT250117P00008000 | 2023-11-15 11:17AM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 385 | 734 | 25.00% |
| IGT250117P00010000 | 2023-12-06 11:17AM EDT | 10.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | 74 | 793 | 135.74% |
| IGT250117P00013000 | 2024-01-19 11:06AM EDT | 13.00 | 0.63 | 0.15 | 0.35 | 0.00 | - | 112 | 442 | 44.09% |
| IGT250117P00015000 | 2024-04-26 3:50PM EDT | 15.00 | 0.85 | 0.75 | 0.90 | -0.05 | -5.56% | 10 | 536 | 46.97% |
| IGT250117P00017000 | 2024-03-27 2:47PM EDT | 17.00 | 1.05 | 1.30 | 1.45 | 0.00 | - | 5 | 11 | 44.39% |
| IGT250117P00020000 | 2024-04-26 11:25AM EDT | 20.00 | 2.65 | 2.50 | 2.70 | +0.13 | +5.16% | 14 | 326 | 41.72% |
| IGT250117P00022000 | 2024-04-03 11:36AM EDT | 22.00 | 2.95 | 3.50 | 3.80 | 0.00 | - | 3 | 457 | 40.09% |
| IGT250117P00025000 | 2024-04-26 1:21PM EDT | 25.00 | 5.70 | 5.60 | 7.80 | -0.20 | -3.39% | 3 | 513 | 51.27% |
| IGT250117P00027000 | 2024-04-26 1:21PM EDT | 27.00 | 7.30 | 6.30 | 8.40 | 0.00 | - | 2 | 418 | 53.39% |
| IGT250117P00030000 | 2024-04-03 3:44PM EDT | 30.00 | 8.45 | 9.80 | 10.10 | 0.00 | - | 15 | 448 | 37.01% |
| IGT250117P00032000 | 2023-12-28 10:59AM EDT | 32.00 | 6.40 | 6.55 | 7.05 | 0.00 | - | 1 | 260 | 0.00% |
| IGT250117P00035000 | 2023-09-14 11:09AM EDT | 35.00 | 5.90 | 7.05 | 7.50 | 0.00 | - | 50 | 878 | 0.00% |
| IGT250117P00040000 | 2023-11-15 4:17PM EDT | 40.00 | 13.45 | 11.90 | 12.85 | 0.00 | - | - | 19 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.