Mercado fechado
BOVESPA
126.009,57 +386,92 (+0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.456,78 +356,41 (+0,66%) PETROLEO CRU
69,83 +0,49 (+0,71%) OURO
2.043,90 -2,50 (-0,12%) Bitcoin USD
43.300,83 -484,16 (-1,11%)
International Game Technology PLC (IGT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara15 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT231215C00020000 | 2023-10-17 8:36AM EST | 20.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IGT231215C00022000 | 2023-11-09 9:44AM EST | 22.00 | 6.40 | 4.05 | 5.70 | 0.00 | - | - | 0 | 109.77% |
| IGT231215C00023000 | 2023-11-07 12:23PM EST | 23.00 | 5.77 | 3.10 | 5.60 | 0.00 | - | 8 | 0 | 134.38% |
| IGT231215C00024000 | 2023-11-09 10:35AM EST | 24.00 | 3.30 | 2.13 | 4.70 | 0.00 | - | - | 0 | 116.21% |
| IGT231215C00025000 | 2023-12-07 1:12PM EST | 25.00 | 1.61 | 1.62 | 1.96 | -0.93 | -36.61% | 10 | 113 | 59.67% |
| IGT231215C00026000 | 2023-12-06 2:40PM EST | 26.00 | 0.95 | 0.93 | 0.98 | 0.00 | - | 50 | 909 | 39.06% |
| IGT231215C00027000 | 2023-12-07 3:41PM EST | 27.00 | 0.43 | 0.42 | 0.46 | +0.07 | +19.44% | 13 | 2,310 | 38.38% |
| IGT231215C00028000 | 2023-12-07 2:15PM EST | 28.00 | 0.17 | 0.13 | 0.29 | -0.04 | -19.05% | 1 | 3,724 | 47.17% |
| IGT231215C00029000 | 2023-12-05 3:40PM EST | 29.00 | 0.05 | 0.03 | 0.19 | 0.00 | - | 1 | 3,731 | 54.30% |
| IGT231215C00030000 | 2023-12-01 11:53AM EST | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 22,105 | 56.45% |
| IGT231215C00031000 | 2023-11-27 9:55AM EST | 31.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 87 | 83.59% |
| IGT231215C00032000 | 2023-12-04 10:37AM EST | 32.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 17 | 576 | 77.73% |
| IGT231215C00033000 | 2023-11-17 12:08PM EST | 33.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 15 | 21,325 | 85.55% |
| IGT231215C00034000 | 2023-11-21 10:45AM EST | 34.00 | 0.02 | 0.00 | 1.92 | 0.00 | - | 1 | 1,243 | 184.96% |
| IGT231215C00035000 | 2023-11-16 11:15AM EST | 35.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 36 | 412 | 186.13% |
| IGT231215C00036000 | 2023-09-26 10:29AM EST | 36.00 | 0.62 | 0.07 | 0.20 | 0.00 | - | 11 | 115 | 120.31% |
| IGT231215C00037000 | 2023-09-22 10:30AM EST | 37.00 | 0.62 | 0.21 | 0.45 | 0.00 | - | - | 15 | 158.20% |
| IGT231215C00039000 | 2023-10-23 8:43AM EST | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| IGT231215C00040000 | 2023-10-10 2:26PM EST | 40.00 | 0.29 | 0.00 | 0.07 | 0.00 | - | 410 | 410 | 121.09% |
Opções de vendapara15 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT231215P00020000 | 2023-11-06 9:30AM EST | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| IGT231215P00022000 | 2023-11-21 10:04AM EST | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 82.42% |
| IGT231215P00023000 | 2023-11-20 11:40AM EST | 23.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 3 | 2,015 | 66.02% |
| IGT231215P00024000 | 2023-12-04 11:43AM EST | 24.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 5 | 148 | 52.34% |
| IGT231215P00025000 | 2023-12-05 3:16PM EST | 25.00 | 0.18 | 0.08 | 0.13 | 0.00 | - | 19 | 8,712 | 39.06% |
| IGT231215P00026000 | 2023-12-06 3:51PM EST | 26.00 | 0.32 | 0.31 | 0.33 | -0.13 | -28.89% | 1 | 657 | 35.06% |
| IGT231215P00027000 | 2023-12-06 12:55PM EST | 27.00 | 0.81 | 0.78 | 0.82 | 0.00 | - | 6 | 736 | 35.35% |
| IGT231215P00028000 | 2023-12-05 11:05AM EST | 28.00 | 1.18 | 1.26 | 1.85 | 0.00 | - | 1 | 563 | 57.91% |
| IGT231215P00029000 | 2023-11-28 1:40PM EST | 29.00 | 2.62 | 0.44 | 4.45 | 0.00 | - | 10 | 225 | 178.52% |
| IGT231215P00030000 | 2023-11-14 3:11PM EST | 30.00 | 2.90 | 2.21 | 5.45 | 0.00 | - | 5 | 133 | 88.67% |
| IGT231215P00031000 | 2023-10-24 10:21AM EST | 31.00 | 2.28 | 3.80 | 4.65 | 0.00 | - | 3 | 121 | 85.16% |
| IGT231215P00032000 | 2023-11-14 9:56AM EST | 32.00 | 5.05 | 4.85 | 5.95 | 0.00 | - | 1 | 116 | 125.98% |
| IGT231215P00033000 | 2023-11-27 9:36AM EST | 33.00 | 6.45 | 5.85 | 7.00 | 0.00 | - | 1 | 0 | 62.50% |
| IGT231215P00034000 | 2023-10-04 8:47AM EST | 34.00 | 4.60 | 6.15 | 6.60 | 0.00 | - | 1 | 71 | 0.00% |
| IGT231215P00035000 | 2023-11-16 2:00PM EST | 35.00 | 8.45 | 7.80 | 9.35 | 0.00 | - | 35 | 0 | 116.99% |
| IGT231215P00039000 | 2023-11-03 9:19AM EST | 39.00 | 11.35 | 10.85 | 11.95 | 0.00 | - | 1 | 1 | 0.00% |
| IGT231215P00040000 | 2023-11-03 9:19AM EST | 40.00 | 12.35 | 11.65 | 12.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.