International Game Technology PLC (IGT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara15 de julho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT220715C00010000 | 2022-06-17 12:11PM EDT | 10.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IGT220715C00013000 | 2022-06-17 12:00PM EDT | 13.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IGT220715C00014000 | 2022-05-10 9:42AM EDT | 14.00 | 6.00 | 7.35 | 7.70 | 0.00 | - | 15 | 2 | 256.84% |
| IGT220715C00015000 | 2022-05-11 11:22AM EDT | 15.00 | 6.40 | 4.95 | 5.10 | 0.00 | - | 1 | 12 | 0.00% |
| IGT220715C00016000 | 2022-05-23 10:30AM EDT | 16.00 | 5.32 | 3.25 | 3.40 | 0.00 | - | 10 | 5 | 0.00% |
| IGT220715C00017000 | 2022-06-23 10:47AM EDT | 17.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IGT220715C00018000 | 2022-06-24 2:08PM EDT | 18.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGT220715C00019000 | 2022-06-27 10:42AM EDT | 19.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IGT220715C00020000 | 2022-06-28 11:45AM EDT | 20.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IGT220715C00021000 | 2022-06-28 2:21PM EDT | 21.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IGT220715C00022000 | 2022-06-28 3:04PM EDT | 22.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IGT220715C00023000 | 2022-06-28 2:38PM EDT | 23.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IGT220715C00024000 | 2022-06-28 1:55PM EDT | 24.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IGT220715C00025000 | 2022-06-24 9:41AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| IGT220715C00026000 | 2022-06-27 9:30AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IGT220715C00027000 | 2022-06-27 10:02AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IGT220715C00028000 | 2022-06-28 1:53PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IGT220715C00029000 | 2022-06-02 10:07AM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IGT220715C00030000 | 2022-06-28 3:41PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IGT220715C00031000 | 2022-06-16 10:53AM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IGT220715C00032000 | 2022-06-28 3:41PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| IGT220715C00033000 | 2022-06-03 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IGT220715C00034000 | 2022-04-21 12:31PM EDT | 34.00 | 0.24 | 0.02 | 0.10 | 0.00 | - | 4 | 379 | 122.27% |
| IGT220715C00035000 | 2022-06-02 1:53PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IGT220715C00036000 | 2022-05-05 1:04PM EDT | 36.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 6 | 35 | 125.00% |
| IGT220715C00037000 | 2022-01-12 1:34PM EDT | 37.00 | 1.46 | 1.44 | 1.87 | 0.00 | - | 5 | 5 | 304.30% |
| IGT220715C00038000 | 2022-05-04 1:54PM EDT | 38.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 36 | 134.38% |
| IGT220715C00040000 | 2022-05-17 2:51PM EDT | 40.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 5 | 107 | 150.00% |
| IGT220715C00045000 | 2022-04-18 12:09AM EDT | 45.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | - | 1 | 182.81% |
Opções de vendapara15 de julho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT220715P00010000 | 2022-06-14 1:31PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IGT220715P00013000 | 2022-06-23 11:59AM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IGT220715P00014000 | 2022-06-28 10:09AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,000 | 0 | 50.00% |
| IGT220715P00015000 | 2022-06-21 11:52AM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IGT220715P00016000 | 2022-06-23 11:40AM EDT | 16.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IGT220715P00017000 | 2022-06-27 10:55AM EDT | 17.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IGT220715P00018000 | 2022-06-28 12:25PM EDT | 18.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IGT220715P00019000 | 2022-06-28 2:46PM EDT | 19.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3,001 | 0 | 6.25% |
| IGT220715P00020000 | 2022-06-28 10:20AM EDT | 20.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| IGT220715P00021000 | 2022-06-27 12:38PM EDT | 21.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IGT220715P00022000 | 2022-06-28 3:10PM EDT | 22.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IGT220715P00023000 | 2022-06-28 1:32PM EDT | 23.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IGT220715P00024000 | 2022-06-17 10:23AM EDT | 24.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IGT220715P00025000 | 2022-06-23 10:01AM EDT | 25.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IGT220715P00026000 | 2022-05-31 3:41PM EDT | 26.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IGT220715P00027000 | 2022-06-09 12:12PM EDT | 27.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IGT220715P00028000 | 2022-06-17 9:50AM EDT | 28.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGT220715P00029000 | 2022-05-10 1:35PM EDT | 29.00 | 9.45 | 7.70 | 8.05 | 0.00 | - | 5 | 34 | 0.00% |
| IGT220715P00030000 | 2022-06-16 3:39PM EDT | 30.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGT220715P00031000 | 2022-06-28 10:40AM EDT | 31.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGT220715P00032000 | 2022-05-04 3:20PM EDT | 32.00 | 10.35 | 10.70 | 11.00 | 0.00 | - | 7 | 16 | 0.00% |
| IGT220715P00033000 | 2022-03-03 12:30PM EDT | 33.00 | 9.00 | 9.05 | 9.45 | 0.00 | - | 1 | 18 | 0.00% |
| IGT220715P00034000 | 2022-05-09 11:21AM EDT | 34.00 | 15.35 | 11.85 | 12.20 | 0.00 | - | 1 | 3 | 0.00% |
| IGT220715P00035000 | 2022-02-14 1:08AM EDT | 35.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IGT220715P00036000 | 2022-03-14 12:14AM EDT | 36.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| IGT220715P00037000 | 2022-05-10 12:39PM EDT | 37.00 | 18.08 | 15.55 | 16.05 | 0.00 | - | 1 | 0 | 0.00% |
| IGT220715P00038000 | 2021-12-30 10:58AM EDT | 38.00 | 11.20 | 12.70 | 13.20 | 0.00 | - | - | 1 | 0.00% |
| IGT220715P00040000 | 2022-06-24 12:48PM EDT | 40.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IGT220715P00045000 | 2022-04-25 11:25AM EDT | 45.00 | 23.20 | 24.70 | 25.00 | 0.00 | - | 3 | 6 | 191.80% |
© 2022 Yahoo. Todos os direitos reservados.
