Mercado fechará em 5 h 44 min
BOVESPA
122.418,78 -288,50 (-0,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.940,54 -412,02 (-0,74%) PETROLEO CRU
77,89 -0,02 (-0,03%) OURO
2.366,90 +0,40 (+0,02%) Bitcoin USD
67.809,39 -698,01 (-1,02%)
The Interpublic Group of Companies, Inc. (IPG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:16AM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240719C00020000 | 2024-01-08 10:31AM EDT | 20.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IPG240719C00023000 | 2024-05-14 9:57AM EDT | 23.00 | 9.00 | 7.60 | 9.90 | 0.00 | - | 1 | 0 | 88.96% |
| IPG240719C00024000 | 2024-03-11 10:12AM EDT | 24.00 | 9.20 | 7.30 | 7.50 | 0.00 | - | 1 | 1 | 66.60% |
| IPG240719C00025000 | 2024-03-20 3:05PM EDT | 25.00 | 8.10 | 4.40 | 6.10 | 0.00 | - | 1 | 4 | 45.51% |
| IPG240719C00026000 | 2024-03-07 3:01PM EDT | 26.00 | 7.05 | 4.60 | 7.40 | 0.00 | - | 2 | 2 | 70.65% |
| IPG240719C00028000 | 2024-04-30 1:00PM EDT | 28.00 | 2.95 | 2.75 | 3.10 | 0.00 | - | - | 1 | 26.17% |
| IPG240719C00029000 | 2024-05-16 10:06AM EDT | 29.00 | 3.03 | 2.05 | 2.20 | 0.00 | - | 3 | 10 | 22.71% |
| IPG240719C00030000 | 2024-05-30 1:25PM EDT | 30.00 | 1.35 | 1.35 | 1.45 | +0.25 | +22.73% | 83 | 166 | 21.29% |
| IPG240719C00031000 | 2024-05-30 1:40PM EDT | 31.00 | 0.85 | 0.80 | 0.90 | +0.10 | +13.33% | 3 | 151 | 21.14% |
| IPG240719C00032000 | 2024-05-31 9:42AM EDT | 32.00 | 0.48 | 0.40 | 0.50 | -0.22 | -31.43% | 3 | 159 | 20.75% |
| IPG240719C00033000 | 2024-05-29 2:20PM EDT | 33.00 | 0.17 | 0.15 | 0.30 | 0.00 | - | 2 | 121 | 21.97% |
| IPG240719C00034000 | 2024-05-30 10:21AM EDT | 34.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 254 | 21.97% |
| IPG240719C00035000 | 2024-05-28 9:54AM EDT | 35.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 782 | 26.37% |
| IPG240719C00036000 | 2024-04-23 12:30PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
| IPG240719C00037000 | 2024-04-15 2:42PM EDT | 37.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 120 | 56.45% |
| IPG240719C00038000 | 2024-05-24 2:38PM EDT | 38.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 43 | 53.13% |
| IPG240719C00040000 | 2024-03-20 12:21PM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 56.35% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240719P00020000 | 2023-12-27 12:48PM EDT | 20.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | - | 1 | 72.66% |
| IPG240719P00025000 | 2024-04-09 2:39PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 52.25% |
| IPG240719P00026000 | 2024-04-22 12:27PM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IPG240719P00027000 | 2024-05-13 2:40PM EDT | 27.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 36 | 28.61% |
| IPG240719P00028000 | 2024-05-24 1:08PM EDT | 28.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 10 | 324 | 24.81% |
| IPG240719P00029000 | 2024-05-30 1:28PM EDT | 29.00 | 0.35 | 0.25 | 0.35 | -0.13 | -27.08% | 35 | 180 | 23.15% |
| IPG240719P00030000 | 2024-05-30 3:53PM EDT | 30.00 | 0.66 | 0.55 | 0.65 | +0.31 | +88.57% | 10 | 570 | 22.80% |
| IPG240719P00031000 | 2024-05-24 1:20PM EDT | 31.00 | 0.80 | 1.00 | 1.10 | 0.00 | - | 1 | 117 | 22.61% |
| IPG240719P00032000 | 2024-05-29 9:30AM EDT | 32.00 | 1.74 | 1.55 | 1.75 | 0.00 | - | 1 | 508 | 23.49% |
| IPG240719P00033000 | 2024-05-28 10:05AM EDT | 33.00 | 1.71 | 2.30 | 2.70 | 0.00 | - | 2 | 80 | 29.25% |
| IPG240719P00034000 | 2024-04-08 10:24AM EDT | 34.00 | 3.11 | 3.20 | 3.40 | 0.00 | - | 1 | 38 | 26.27% |
| IPG240719P00035000 | 2024-05-28 10:08AM EDT | 35.00 | 3.57 | 3.80 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| IPG240719P00036000 | 2024-03-01 3:45PM EDT | 36.00 | 5.00 | 3.80 | 4.00 | 0.00 | - | 8 | 12 | 0.00% |
| IPG240719P00037000 | 2024-03-14 9:46AM EDT | 37.00 | 5.00 | 6.60 | 6.80 | 0.00 | - | 13 | 16 | 50.83% |
| IPG240719P00038000 | 2024-04-29 9:32AM EDT | 38.00 | 6.60 | 7.10 | 9.40 | 0.00 | - | 2 | 12 | 71.63% |
| IPG240719P00045000 | 2024-04-24 11:51AM EDT | 45.00 | 13.60 | 12.10 | 14.90 | 0.00 | - | 14 | 14 | 89.06% |
© 2024 Yahoo. Todos os direitos reservados.