Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.035,70 +957,98 (+1,43%)
International Game Technology PLC (IGT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240816C00012000 | 2024-07-12 11:38AM EDT | 12.00 | 8.50 | 10.90 | 13.80 | 0.00 | - | - | 10 | 244.53% |
| IGT240816C00016000 | 2024-07-18 2:30PM EDT | 16.00 | 5.00 | 6.10 | 9.70 | 0.00 | - | 8 | 14 | 106.64% |
| IGT240816C00017000 | 2024-07-18 2:02PM EDT | 17.00 | 4.10 | 5.20 | 8.60 | 0.00 | - | 1 | 5 | 92.97% |
| IGT240816C00018000 | 2024-07-26 9:51AM EDT | 18.00 | 5.00 | 4.20 | 7.60 | +2.05 | +69.49% | 1 | 21 | 80.08% |
| IGT240816C00019000 | 2024-07-25 3:58PM EDT | 19.00 | 1.71 | 2.80 | 5.30 | 0.00 | - | 4 | 34 | 103.91% |
| IGT240816C00020000 | 2024-07-26 3:34PM EDT | 20.00 | 3.95 | 2.00 | 5.90 | +2.75 | +229.17% | 37 | 138 | 60.35% |
| IGT240816C00021000 | 2024-07-26 11:40AM EDT | 21.00 | 2.66 | 2.75 | 4.80 | +1.96 | +280.00% | 217 | 546 | 98.73% |
| IGT240816C00022000 | 2024-07-26 12:23PM EDT | 22.00 | 2.06 | 1.90 | 2.20 | +1.56 | +312.00% | 108 | 811 | 50.00% |
| IGT240816C00023000 | 2024-07-26 3:21PM EDT | 23.00 | 1.30 | 1.25 | 1.30 | +1.05 | +420.00% | 1,169 | 408 | 38.48% |
| IGT240816C00024000 | 2024-07-26 3:53PM EDT | 24.00 | 0.75 | 0.70 | 0.80 | +0.55 | +275.00% | 2,324 | 2,126 | 39.84% |
| IGT240816C00025000 | 2024-07-26 3:59PM EDT | 25.00 | 0.41 | 0.30 | 0.45 | +0.26 | +173.33% | 6,611 | 6,937 | 40.33% |
| IGT240816C00026000 | 2024-07-26 3:50PM EDT | 26.00 | 0.24 | 0.15 | 0.25 | +0.14 | +140.00% | 1,167 | 1,529 | 41.60% |
| IGT240816C00027000 | 2024-07-26 11:34AM EDT | 27.00 | 0.15 | 0.05 | 0.60 | +0.08 | +114.29% | 63 | 35 | 56.84% |
| IGT240816C00028000 | 2024-07-26 3:44PM EDT | 28.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 55 | 24 | 52.73% |
| IGT240816C00029000 | 2024-07-26 9:31AM EDT | 29.00 | 0.24 | 0.00 | 0.15 | +0.16 | +200.00% | 2 | 11 | 51.76% |
Opções de vendapara16 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240816P00013000 | 2024-07-08 11:40AM EDT | 13.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 3 | 115.63% |
| IGT240816P00014000 | 2024-07-24 9:30AM EDT | 14.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 103.13% |
| IGT240816P00015000 | 2024-07-22 11:51AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 20 | 99 | 90.63% |
| IGT240816P00016000 | 2024-07-26 9:34AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 38 | 34 | 78.91% |
| IGT240816P00017000 | 2024-07-26 10:47AM EDT | 17.00 | 0.04 | 0.00 | 0.05 | -0.12 | -75.00% | 38 | 16 | 68.75% |
| IGT240816P00018000 | 2024-07-26 9:31AM EDT | 18.00 | 0.04 | 0.00 | 0.05 | -0.31 | -88.57% | 25 | 217 | 58.20% |
| IGT240816P00019000 | 2024-07-26 11:52AM EDT | 19.00 | 0.03 | 0.00 | 0.10 | -0.55 | -94.83% | 25 | 510 | 54.69% |
| IGT240816P00020000 | 2024-07-26 3:16PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.97 | -95.10% | 79 | 71 | 51.56% |
| IGT240816P00021000 | 2024-07-26 1:10PM EDT | 21.00 | 0.15 | 0.05 | 0.15 | -1.30 | -89.66% | 3,722 | 42 | 44.92% |
| IGT240816P00022000 | 2024-07-26 1:34PM EDT | 22.00 | 0.30 | 0.20 | 0.30 | -1.45 | -82.86% | 84 | 53 | 42.48% |
| IGT240816P00023000 | 2024-07-26 3:40PM EDT | 23.00 | 0.60 | 0.45 | 0.60 | -1.95 | -76.47% | 1,044 | 75 | 41.80% |
| IGT240816P00024000 | 2024-07-26 1:07PM EDT | 24.00 | 1.05 | 0.95 | 1.10 | -2.45 | -70.00% | 211 | 41 | 42.97% |
| IGT240816P00025000 | 2024-07-26 3:24PM EDT | 25.00 | 1.70 | 0.55 | 3.70 | -2.30 | -57.50% | 3 | 4 | 61.23% |
© 2024 Yahoo. Todos os direitos reservados.