International Game Technology PLC (IGT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
29,07-0,35 (-1,19%)
No fechamento: 4:00PM EDT
28,80 -0,27 (-0,93%)
Pós-fechamento: 07:29PM EDT
Pós-fechamento: 07:29PM EDT
Opções de comprapara19 de novembro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT211119C00013000 | 2021-08-27 3:54PM EDT | 13.00 | 8.40 | 14.60 | 15.30 | 0.00 | - | 4 | 2 | 0.00% |
| IGT211119C00014000 | 2021-09-13 3:59PM EDT | 14.00 | 7.79 | 14.40 | 15.40 | 0.00 | - | 2 | 2 | 170.70% |
| IGT211119C00015000 | 2021-10-14 12:27PM EDT | 15.00 | 14.28 | 13.70 | 14.70 | 0.00 | - | 5 | 14 | 128.52% |
| IGT211119C00016000 | 2021-08-20 1:33PM EDT | 16.00 | 2.82 | 8.80 | 9.80 | 0.00 | - | 2 | 2 | 0.00% |
| IGT211119C00017000 | 2021-10-04 11:54AM EDT | 17.00 | 11.05 | 11.60 | 12.70 | 0.00 | - | 5 | 28 | 97.66% |
| IGT211119C00018000 | 2021-09-23 1:02PM EDT | 18.00 | 6.33 | 10.60 | 11.70 | 0.00 | - | 3 | 77 | 88.67% |
| IGT211119C00019000 | 2021-09-27 3:57PM EDT | 19.00 | 7.30 | 9.90 | 10.40 | 0.00 | - | 13 | 263 | 80.08% |
| IGT211119C00020000 | 2021-10-15 3:24PM EDT | 20.00 | 9.60 | 8.90 | 9.40 | +0.70 | +7.87% | 71 | 1,393 | 71.68% |
| IGT211119C00021000 | 2021-10-18 11:19AM EDT | 21.00 | 8.29 | 8.00 | 8.40 | -0.16 | -1.89% | 1 | 3,695 | 70.31% |
| IGT211119C00022000 | 2021-10-15 11:57AM EDT | 22.00 | 8.30 | 6.90 | 7.50 | +0.88 | +11.86% | 1 | 650 | 61.91% |
| IGT211119C00023000 | 2021-10-18 2:57PM EDT | 23.00 | 6.20 | 6.10 | 6.30 | -0.30 | -4.62% | 40 | 11,528 | 53.91% |
| IGT211119C00024000 | 2021-10-15 3:36PM EDT | 24.00 | 5.70 | 5.20 | 5.60 | +0.20 | +3.64% | 10 | 2,397 | 59.77% |
| IGT211119C00025000 | 2021-10-15 3:24PM EDT | 25.00 | 4.95 | 4.40 | 4.70 | +0.21 | +4.43% | 42 | 5,596 | 57.91% |
| IGT211119C00026000 | 2021-10-18 2:39PM EDT | 26.00 | 3.60 | 3.60 | 3.90 | -0.42 | -10.45% | 88 | 6,719 | 55.96% |
| IGT211119C00027000 | 2021-10-18 2:35PM EDT | 27.00 | 2.93 | 3.00 | 3.20 | -0.37 | -11.21% | 7 | 991 | 57.08% |
| IGT211119C00028000 | 2021-10-18 3:40PM EDT | 28.00 | 2.45 | 2.35 | 2.55 | -0.16 | -6.13% | 219 | 20,068 | 55.42% |
| IGT211119C00029000 | 2021-10-18 3:20PM EDT | 29.00 | 1.85 | 1.85 | 2.00 | -0.30 | -13.95% | 27 | 444 | 55.18% |
| IGT211119C00030000 | 2021-10-18 2:41PM EDT | 30.00 | 1.40 | 1.45 | 1.50 | -0.23 | -14.11% | 67 | 17,193 | 54.64% |
| IGT211119C00031000 | 2021-10-18 2:52PM EDT | 31.00 | 1.05 | 1.10 | 1.20 | -0.20 | -16.00% | 201 | 6,840 | 55.47% |
| IGT211119C00032000 | 2021-10-18 2:35PM EDT | 32.00 | 0.81 | 0.80 | 0.95 | -0.19 | -19.00% | 39 | 5,655 | 55.81% |
| IGT211119C00033000 | 2021-10-18 2:56PM EDT | 33.00 | 0.65 | 0.60 | 0.70 | -0.12 | -15.58% | 92 | 2,979 | 55.81% |
| IGT211119C00034000 | 2021-10-18 3:44PM EDT | 34.00 | 0.46 | 0.45 | 0.50 | -0.19 | -29.23% | 10 | 57 | 55.76% |
| IGT211119C00035000 | 2021-10-18 3:53PM EDT | 35.00 | 0.39 | 0.35 | 0.40 | -0.06 | -13.33% | 254 | 28,569 | 57.32% |
| IGT211119C00036000 | 2021-10-18 2:44PM EDT | 36.00 | 0.25 | 0.25 | 0.30 | -0.10 | -28.57% | 4 | 6,466 | 57.52% |
| IGT211119C00037000 | 2021-10-15 11:51AM EDT | 37.00 | 0.35 | 0.15 | 0.25 | +0.02 | +6.06% | 6 | 7 | 57.72% |
| IGT211119C00038000 | 2021-10-18 2:31AM EDT | 38.00 | 0.22 | 0.10 | 0.20 | +0.22 | - | - | 2 | 58.40% |
| IGT211119C00040000 | 2021-10-18 2:31AM EDT | 40.00 | 0.12 | - | 0.15 | +0.12 | - | - | 11 | 66.60% |
| IGT211119C00041000 | 2021-10-05 10:25AM EDT | 41.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 62.11% |
Opções de vendapara19 de novembro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT211119P00010000 | 2021-09-28 1:54PM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 20 | 180.47% |
| IGT211119P00012000 | 2021-10-06 11:28AM EDT | 12.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 165.23% |
| IGT211119P00013000 | 2021-10-01 2:28PM EDT | 13.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 151.56% |
| IGT211119P00014000 | 2021-09-28 3:11PM EDT | 14.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 127.34% |
| IGT211119P00015000 | 2021-09-27 3:39PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 109.38% |
| IGT211119P00016000 | 2021-09-28 1:50PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 47 | 99.61% |
| IGT211119P00017000 | 2021-10-12 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 699 | 82.03% |
| IGT211119P00018000 | 2021-09-28 3:11PM EDT | 18.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 551 | 74.22% |
| IGT211119P00019000 | 2021-10-15 10:50AM EDT | 19.00 | 0.10 | 0.00 | 0.10 | -0.12 | -54.55% | 270 | 2,005 | 73.83% |
| IGT211119P00020000 | 2021-10-15 2:52PM EDT | 20.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 2 | 2,150 | 70.70% |
| IGT211119P00021000 | 2021-10-11 1:02PM EDT | 21.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 521 | 66.60% |
| IGT211119P00022000 | 2021-10-13 3:59PM EDT | 22.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 387 | 66.41% |
| IGT211119P00023000 | 2021-10-18 3:30PM EDT | 23.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 19 | 407 | 63.67% |
| IGT211119P00024000 | 2021-10-18 11:30AM EDT | 24.00 | 0.34 | 0.30 | 0.40 | -0.02 | -5.56% | 5 | 6,032 | 60.84% |
| IGT211119P00025000 | 2021-10-18 2:23PM EDT | 25.00 | 0.45 | 0.45 | 0.55 | -0.10 | -18.18% | 73 | 6,115 | 58.79% |
| IGT211119P00026000 | 2021-10-18 11:29AM EDT | 26.00 | 0.72 | 0.70 | 0.75 | -0.03 | -4.00% | 4 | 4,422 | 57.72% |
| IGT211119P00027000 | 2021-10-18 3:26PM EDT | 27.00 | 1.00 | 0.95 | 1.10 | -0.05 | -4.76% | 55 | 821 | 56.93% |
| IGT211119P00028000 | 2021-10-18 3:30PM EDT | 28.00 | 1.45 | 1.35 | 1.45 | +0.02 | +1.40% | 1,606 | 5,610 | 56.06% |
| IGT211119P00029000 | 2021-10-18 11:54AM EDT | 29.00 | 1.85 | 1.85 | 1.95 | -0.05 | -2.63% | 72 | 408 | 56.49% |
| IGT211119P00030000 | 2021-10-18 1:25PM EDT | 30.00 | 2.50 | 2.40 | 2.50 | -0.15 | -5.66% | 36 | 223 | 55.96% |
| IGT211119P00031000 | 2021-10-18 2:31AM EDT | 31.00 | 2.60 | 3.00 | 3.20 | +2.60 | - | - | 20 | 56.10% |
| IGT211119P00032000 | 2021-10-18 9:34AM EDT | 32.00 | 3.70 | 3.70 | 3.90 | -7.40 | -66.67% | 1 | 2 | 55.66% |
| IGT211119P00033000 | 2021-10-18 2:31AM EDT | 33.00 | 4.60 | 4.50 | 4.70 | +4.60 | - | - | 10 | 56.54% |
| IGT211119P00034000 | 2021-10-11 10:33AM EDT | 34.00 | 5.77 | 5.30 | 5.60 | 0.00 | - | 2 | 12 | 57.62% |
| IGT211119P00035000 | 2021-10-05 12:02PM EDT | 35.00 | 7.86 | 6.20 | 6.50 | 0.00 | - | 25 | 28 | 59.47% |
| IGT211119P00037000 | 2021-10-13 12:42PM EDT | 37.00 | 8.40 | 8.00 | 8.30 | 0.00 | - | 5 | 29 | 59.18% |
© 2021 Verizon Media. Todos os direitos reservados.
