Mercado fechado

The Interpublic Group of Companies, Inc. (IPG)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
32,63-0,14 (-0,43%)
No fechamento: 04:00PM EDT
32,53 -0,10 (-0,31%)
Pós-fechamento: 06:10PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IPG240419C000150002024-03-01 10:59AM EDT15.0016.0015.9020.000.00-55209.77%
IPG240419C000200002023-08-28 9:30AM EDT20.0012.577.709.300.00--10.00%
IPG240419C000240002023-11-01 2:21PM EDT24.004.707.607.900.00-440.00%
IPG240419C000250002024-02-08 10:49AM EDT25.007.507.008.300.00-1350.78%
IPG240419C000270002024-01-23 3:41PM EDT27.005.703.908.000.00-12068.16%
IPG240419C000280002024-03-26 1:18PM EDT28.004.404.605.900.00-12974.41%
IPG240419C000290002024-03-26 1:07PM EDT29.003.402.305.900.00-17556.54%
IPG240419C000300002024-03-26 9:36AM EDT30.002.702.702.900.00-211636.91%
IPG240419C000310002024-03-28 10:07AM EDT31.002.151.801.95+0.20+10.26%216729.30%
IPG240419C000320002024-03-28 3:42PM EDT32.001.101.101.20-0.16-12.70%885326.81%
IPG240419C000330002024-03-27 2:45PM EDT33.000.700.550.650.00-92,13825.59%
IPG240419C000340002024-03-28 3:40PM EDT34.000.270.250.35-0.08-22.86%81,49326.61%
IPG240419C000350002024-03-28 2:53PM EDT35.000.150.100.15-0.09-37.50%32,25726.07%
IPG240419C000360002024-03-27 11:15AM EDT36.000.100.000.750.00-154459.57%
IPG240419C000370002024-03-18 3:46PM EDT37.000.050.000.750.00-29451.76%
IPG240419C000380002024-03-14 12:21PM EDT38.000.200.000.750.00-13458.50%
IPG240419C000390002024-03-14 12:23PM EDT39.000.130.000.750.00-22364.94%
IPG240419C000400002024-03-22 9:39AM EDT40.000.050.000.750.00-1870.90%
IPG240419C000450002024-03-14 12:40PM EDT45.000.050.000.750.00-1197.27%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IPG240419P000220002023-10-06 11:08AM EDT22.000.550.200.300.00-10879112.11%
IPG240419P000230002023-10-30 9:40AM EDT23.000.650.000.000.00-111125.00%
IPG240419P000240002023-10-20 9:42AM EDT24.000.900.200.350.00-234194.14%
IPG240419P000250002023-11-30 2:10PM EDT25.000.330.100.200.00-17572.46%
IPG240419P000260002023-11-14 10:33AM EDT26.000.800.000.450.00-102470.70%
IPG240419P000270002023-12-07 12:12PM EDT27.000.550.250.350.00-22266.89%
IPG240419P000280002024-03-14 12:24PM EDT28.000.100.000.100.00-13542.58%
IPG240419P000290002024-03-26 3:55PM EDT29.000.070.000.100.00-115234.77%
IPG240419P000300002024-03-28 12:08PM EDT30.000.080.050.15+0.01+14.29%21,07730.27%
IPG240419P000310002024-03-28 12:08PM EDT31.000.180.100.25-0.02-10.00%732826.32%
IPG240419P000320002024-03-27 10:09AM EDT32.000.500.400.450.00-4147822.80%
IPG240419P000330002024-03-28 3:52PM EDT33.000.930.850.95-0.02-2.11%7816423.34%
IPG240419P000340002024-03-22 12:32PM EDT34.001.401.501.650.00-177223.93%
IPG240419P000350002024-03-14 1:01PM EDT35.002.402.353.500.00-151763.67%
IPG240419P000360002024-03-06 10:31AM EDT36.004.302.803.500.00-6631.64%
IPG240419P000370002023-09-22 3:50PM EDT37.008.289.309.600.00-23209.33%
IPG240419P000380002023-09-07 1:33PM EDT38.006.258.909.100.00--1173.14%
IPG240419P000390002023-10-20 12:01PM EDT39.0011.308.709.100.00-11146.39%
IPG240419P000400002023-10-26 3:11PM EDT40.0012.209.509.900.00-10147.66%
IPG240419P000420002023-10-20 3:02PM EDT42.0014.1010.4012.100.00-66146.53%
IPG240419P000450002023-11-22 11:03AM EDT45.0014.7011.8012.000.00-4400.00%