Mercado abrirá em 2 h 44 min

International Game Technology PLC (IGT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
20,12-0,12 (-0,59%)
No fechamento: 04:00PM EDT
20,72 +0,60 (+2,98%)
Pré-Abertura: 05:03AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IGT220715C000100002022-06-17 12:11PM EDT10.008.450.000.000.00-1000.00%
IGT220715C000130002022-06-17 12:00PM EDT13.005.550.000.000.00-1000.00%
IGT220715C000140002022-05-10 9:42AM EDT14.006.007.357.700.00-152256.84%
IGT220715C000150002022-05-11 11:22AM EDT15.006.404.955.100.00-1120.00%
IGT220715C000160002022-05-23 10:30AM EDT16.005.323.253.400.00-1050.00%
IGT220715C000170002022-06-23 10:47AM EDT17.002.400.000.000.00-200.00%
IGT220715C000180002022-06-24 2:08PM EDT18.003.000.000.000.00-100.00%
IGT220715C000190002022-06-27 10:42AM EDT19.002.080.000.000.00-600.00%
IGT220715C000200002022-06-28 11:45AM EDT20.001.450.000.000.00-1800.00%
IGT220715C000210002022-06-28 2:21PM EDT21.000.870.000.000.00-606.25%
IGT220715C000220002022-06-28 3:04PM EDT22.000.440.000.000.00-3012.50%
IGT220715C000230002022-06-28 2:38PM EDT23.000.250.000.000.00-7012.50%
IGT220715C000240002022-06-28 1:55PM EDT24.000.170.000.000.00-5025.00%
IGT220715C000250002022-06-24 9:41AM EDT25.000.100.000.000.00-11025.00%
IGT220715C000260002022-06-27 9:30AM EDT26.000.100.000.000.00-5025.00%
IGT220715C000270002022-06-27 10:02AM EDT27.000.010.000.000.00-4025.00%
IGT220715C000280002022-06-28 1:53PM EDT28.000.050.000.000.00-1050.00%
IGT220715C000290002022-06-02 10:07AM EDT29.000.250.000.000.00-1050.00%
IGT220715C000300002022-06-28 3:41PM EDT30.000.020.000.000.00-1050.00%
IGT220715C000310002022-06-16 10:53AM EDT31.000.040.000.000.00-1050.00%
IGT220715C000320002022-06-28 3:41PM EDT32.000.020.000.000.00-51050.00%
IGT220715C000330002022-06-03 9:30AM EDT33.000.050.000.000.00-2050.00%
IGT220715C000340002022-04-21 12:31PM EDT34.000.240.020.100.00-4379122.27%
IGT220715C000350002022-06-02 1:53PM EDT35.000.060.000.000.00-6050.00%
IGT220715C000360002022-05-05 1:04PM EDT36.000.150.000.080.00-635125.00%
IGT220715C000370002022-01-12 1:34PM EDT37.001.461.441.870.00-55304.30%
IGT220715C000380002022-05-04 1:54PM EDT38.000.080.000.080.00-136134.38%
IGT220715C000400002022-05-17 2:51PM EDT40.000.130.000.110.00-5107150.00%
IGT220715C000450002022-04-18 12:09AM EDT45.000.120.000.180.00--1182.81%
Opções de vendapara15 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IGT220715P000100002022-06-14 1:31PM EDT10.000.050.000.000.00--050.00%
IGT220715P000130002022-06-23 11:59AM EDT13.000.070.000.000.00-3050.00%
IGT220715P000140002022-06-28 10:09AM EDT14.000.100.000.000.00-3,000050.00%
IGT220715P000150002022-06-21 11:52AM EDT15.000.250.000.000.00-1025.00%
IGT220715P000160002022-06-23 11:40AM EDT16.000.370.000.000.00-4025.00%
IGT220715P000170002022-06-27 10:55AM EDT17.000.210.000.000.00-15025.00%
IGT220715P000180002022-06-28 12:25PM EDT18.000.330.000.000.00-4012.50%
IGT220715P000190002022-06-28 2:46PM EDT19.000.620.000.000.00-3,00106.25%
IGT220715P000200002022-06-28 10:20AM EDT20.000.750.000.000.00-2000.78%
IGT220715P000210002022-06-27 12:38PM EDT21.001.420.000.000.00-1700.00%
IGT220715P000220002022-06-28 3:10PM EDT22.002.150.000.000.00-1000.00%
IGT220715P000230002022-06-28 1:32PM EDT23.002.640.000.000.00-1000.00%
IGT220715P000240002022-06-17 10:23AM EDT24.006.350.000.000.00-300.00%
IGT220715P000250002022-06-23 10:01AM EDT25.006.350.000.000.00-1000.00%
IGT220715P000260002022-05-31 3:41PM EDT26.005.000.000.000.00-200.00%
IGT220715P000270002022-06-09 12:12PM EDT27.006.000.000.000.00-200.00%
IGT220715P000280002022-06-17 9:50AM EDT28.009.730.000.000.00-100.00%
IGT220715P000290002022-05-10 1:35PM EDT29.009.457.708.050.00-5340.00%
IGT220715P000300002022-06-16 3:39PM EDT30.0012.280.000.000.00-100.00%
IGT220715P000310002022-06-28 10:40AM EDT31.0010.490.000.000.00-100.00%
IGT220715P000320002022-05-04 3:20PM EDT32.0010.3510.7011.000.00-7160.00%
IGT220715P000330002022-03-03 12:30PM EDT33.009.009.059.450.00-1180.00%
IGT220715P000340002022-05-09 11:21AM EDT34.0015.3511.8512.200.00-130.00%
IGT220715P000350002022-02-14 1:08AM EDT35.008.100.000.000.00--00.00%
IGT220715P000360002022-03-14 12:14AM EDT36.0014.150.000.000.00---0.00%
IGT220715P000370002022-05-10 12:39PM EDT37.0018.0815.5516.050.00-100.00%
IGT220715P000380002021-12-30 10:58AM EDT38.0011.2012.7013.200.00--10.00%
IGT220715P000400002022-06-24 12:48PM EDT40.0019.800.000.000.00-200.00%
IGT220715P000450002022-04-25 11:25AM EDT45.0023.2024.7025.000.00-36191.80%