Mercado abrirá em 9 h 6 min

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
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de novembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IGT211119C000130002021-08-27 3:54PM EDT13.008.4014.6015.300.00-420.00%
IGT211119C000140002021-09-13 3:59PM EDT14.007.7914.4015.400.00-22170.70%
IGT211119C000150002021-10-14 12:27PM EDT15.0014.2813.7014.700.00-514128.52%
IGT211119C000160002021-08-20 1:33PM EDT16.002.828.809.800.00-220.00%
IGT211119C000170002021-10-04 11:54AM EDT17.0011.0511.6012.700.00-52897.66%
IGT211119C000180002021-09-23 1:02PM EDT18.006.3310.6011.700.00-37788.67%
IGT211119C000190002021-09-27 3:57PM EDT19.007.309.9010.400.00-1326380.08%
IGT211119C000200002021-10-15 3:24PM EDT20.009.608.909.40+0.70+7.87%711,39371.68%
IGT211119C000210002021-10-18 11:19AM EDT21.008.298.008.40-0.16-1.89%13,69570.31%
IGT211119C000220002021-10-15 11:57AM EDT22.008.306.907.50+0.88+11.86%165061.91%
IGT211119C000230002021-10-18 2:57PM EDT23.006.206.106.30-0.30-4.62%4011,52853.91%
IGT211119C000240002021-10-15 3:36PM EDT24.005.705.205.60+0.20+3.64%102,39759.77%
IGT211119C000250002021-10-15 3:24PM EDT25.004.954.404.70+0.21+4.43%425,59657.91%
IGT211119C000260002021-10-18 2:39PM EDT26.003.603.603.90-0.42-10.45%886,71955.96%
IGT211119C000270002021-10-18 2:35PM EDT27.002.933.003.20-0.37-11.21%799157.08%
IGT211119C000280002021-10-18 3:40PM EDT28.002.452.352.55-0.16-6.13%21920,06855.42%
IGT211119C000290002021-10-18 3:20PM EDT29.001.851.852.00-0.30-13.95%2744455.18%
IGT211119C000300002021-10-18 2:41PM EDT30.001.401.451.50-0.23-14.11%6717,19354.64%
IGT211119C000310002021-10-18 2:52PM EDT31.001.051.101.20-0.20-16.00%2016,84055.47%
IGT211119C000320002021-10-18 2:35PM EDT32.000.810.800.95-0.19-19.00%395,65555.81%
IGT211119C000330002021-10-18 2:56PM EDT33.000.650.600.70-0.12-15.58%922,97955.81%
IGT211119C000340002021-10-18 3:44PM EDT34.000.460.450.50-0.19-29.23%105755.76%
IGT211119C000350002021-10-18 3:53PM EDT35.000.390.350.40-0.06-13.33%25428,56957.32%
IGT211119C000360002021-10-18 2:44PM EDT36.000.250.250.30-0.10-28.57%46,46657.52%
IGT211119C000370002021-10-15 11:51AM EDT37.000.350.150.25+0.02+6.06%6757.72%
IGT211119C000380002021-10-18 2:31AM EDT38.000.220.100.20+0.22--258.40%
IGT211119C000400002021-10-18 2:31AM EDT40.000.12-0.15+0.12--1166.60%
IGT211119C000410002021-10-05 10:25AM EDT41.000.200.000.150.00--162.11%
Opções de vendapara19 de novembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IGT211119P000100002021-09-28 1:54PM EDT10.000.050.000.150.00-320180.47%
IGT211119P000120002021-10-06 11:28AM EDT12.000.070.000.250.00-15165.23%
IGT211119P000130002021-10-01 2:28PM EDT13.000.030.000.250.00-11151.56%
IGT211119P000140002021-09-28 3:11PM EDT14.000.010.000.150.00-111127.34%
IGT211119P000150002021-09-27 3:39PM EDT15.000.050.000.100.00-148109.38%
IGT211119P000160002021-09-28 1:50PM EDT16.000.050.000.100.00-204799.61%
IGT211119P000170002021-10-12 9:30AM EDT17.000.050.000.050.00-169982.03%
IGT211119P000180002021-09-28 3:11PM EDT18.000.160.000.050.00-155174.22%
IGT211119P000190002021-10-15 10:50AM EDT19.000.100.000.10-0.12-54.55%2702,00573.83%
IGT211119P000200002021-10-15 2:52PM EDT20.000.100.050.10-0.05-33.33%22,15070.70%
IGT211119P000210002021-10-11 1:02PM EDT21.000.250.000.200.00-152166.60%
IGT211119P000220002021-10-13 3:59PM EDT22.000.250.100.250.00-138766.41%
IGT211119P000230002021-10-18 3:30PM EDT23.000.250.200.30-0.05-16.67%1940763.67%
IGT211119P000240002021-10-18 11:30AM EDT24.000.340.300.40-0.02-5.56%56,03260.84%
IGT211119P000250002021-10-18 2:23PM EDT25.000.450.450.55-0.10-18.18%736,11558.79%
IGT211119P000260002021-10-18 11:29AM EDT26.000.720.700.75-0.03-4.00%44,42257.72%
IGT211119P000270002021-10-18 3:26PM EDT27.001.000.951.10-0.05-4.76%5582156.93%
IGT211119P000280002021-10-18 3:30PM EDT28.001.451.351.45+0.02+1.40%1,6065,61056.06%
IGT211119P000290002021-10-18 11:54AM EDT29.001.851.851.95-0.05-2.63%7240856.49%
IGT211119P000300002021-10-18 1:25PM EDT30.002.502.402.50-0.15-5.66%3622355.96%
IGT211119P000310002021-10-18 2:31AM EDT31.002.603.003.20+2.60--2056.10%
IGT211119P000320002021-10-18 9:34AM EDT32.003.703.703.90-7.40-66.67%1255.66%
IGT211119P000330002021-10-18 2:31AM EDT33.004.604.504.70+4.60--1056.54%
IGT211119P000340002021-10-11 10:33AM EDT34.005.775.305.600.00-21257.62%
IGT211119P000350002021-10-05 12:02PM EDT35.007.866.206.500.00-252859.47%
IGT211119P000370002021-10-13 12:42PM EDT37.008.408.008.300.00-52959.18%