IAC/InterActiveCorp (IAC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
147,75-0,63 (-0,42 %)
À la clôture : 4:00PM EDT
147,70 -0,05 (-0,03 %)
Échanges après Bourse : 04:32PM EDT
Échanges après Bourse : 04:32PM EDT
Options d’achatpour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IAC211119C00070000 | 2021-09-24 11:51AM EDT | 70.00 | 71.70 | 75.50 | 79.90 | 0.00 | - | 2 | 2 | 187.84% |
| IAC211119C00120000 | 2021-10-05 12:26PM EDT | 120.00 | 13.30 | 26.60 | 30.20 | 0.00 | - | 2 | 4 | 72.97% |
| IAC211119C00130000 | 2021-10-04 9:50AM EDT | 130.00 | 8.50 | 17.40 | 20.40 | 0.00 | - | 1 | 27 | 54.80% |
| IAC211119C00135000 | 2021-10-18 10:09AM EDT | 135.00 | 16.00 | 13.30 | 16.40 | 0.00 | - | 8 | 8 | 52.14% |
| IAC211119C00140000 | 2021-10-14 12:00PM EDT | 140.00 | 13.80 | 10.90 | 12.30 | 0.00 | - | 1 | 28 | 46.80% |
| IAC211119C00145000 | 2021-10-13 12:35PM EDT | 145.00 | 8.47 | 7.60 | 8.90 | 0.00 | - | 1 | 78 | 43.77% |
| IAC211119C00150000 | 2021-10-20 10:24AM EDT | 150.00 | 6.16 | 5.30 | 6.40 | +0.16 | +2.67% | 3 | 493 | 43.19% |
| IAC211119C00155000 | 2021-10-20 12:52PM EDT | 155.00 | 4.06 | 3.30 | 4.50 | -1.36 | -25.09% | 3 | 52 | 43.10% |
| IAC211119C00160000 | 2021-10-18 10:09AM EDT | 160.00 | 3.20 | 2.10 | 3.30 | 0.00 | - | 8 | 100 | 44.62% |
| IAC211119C00165000 | 2021-10-20 11:44AM EDT | 165.00 | 1.73 | 1.35 | 2.10 | -0.17 | -8.95% | 2 | 79 | 43.56% |
| IAC211119C00170000 | 2021-10-20 10:06AM EDT | 170.00 | 1.01 | 0.85 | 3.40 | 0.00 | - | 1 | 50 | 50.55% |
| IAC211119C00175000 | 2021-10-18 2:24AM EDT | 175.00 | 1.24 | 0.00 | 1.75 | 0.00 | - | - | 1 | 53.35% |
| IAC211119C00180000 | 2021-10-07 11:12AM EDT | 180.00 | 0.57 | 0.25 | 1.20 | 0.00 | - | - | 12 | 53.03% |
| IAC211119C00185000 | 2021-10-18 2:24AM EDT | 185.00 | 1.25 | 0.00 | 1.55 | 0.00 | - | - | 1 | 52.22% |
Options de ventepour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IAC211119P00100000 | 2021-09-20 2:01PM EDT | 100.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 74.41% |
| IAC211119P00105000 | 2021-10-06 3:42PM EDT | 105.00 | 1.03 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 72.85% |
| IAC211119P00110000 | 2021-10-05 12:11PM EDT | 110.00 | 1.80 | 0.00 | 1.15 | 0.00 | - | - | 4 | 64.01% |
| IAC211119P00115000 | 2021-10-06 3:42PM EDT | 115.00 | 2.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 59.55% |
| IAC211119P00120000 | 2021-10-13 3:48PM EDT | 120.00 | 0.83 | 0.45 | 1.15 | 0.00 | - | 1 | 442 | 52.27% |
| IAC211119P00125000 | 2021-10-20 9:57AM EDT | 125.00 | 1.09 | 0.80 | 2.50 | +0.39 | +55.71% | 1 | 425 | 54.81% |
| IAC211119P00130000 | 2021-10-14 11:05AM EDT | 130.00 | 1.50 | 1.40 | 3.70 | 0.00 | - | 1 | 6 | 53.96% |
| IAC211119P00135000 | 2021-10-19 10:02AM EDT | 135.00 | 2.10 | 2.00 | 3.10 | 0.00 | - | 2 | 12 | 48.07% |
| IAC211119P00140000 | 2021-10-19 10:13AM EDT | 140.00 | 3.80 | 3.10 | 4.30 | 0.00 | - | 2 | 40 | 45.19% |
| IAC211119P00145000 | 2021-10-19 2:41PM EDT | 145.00 | 5.30 | 4.80 | 6.20 | 0.00 | - | 5 | 46 | 44.08% |
| IAC211119P00150000 | 2021-10-20 2:17PM EDT | 150.00 | 7.30 | 7.40 | 8.80 | -0.50 | -6.41% | 1 | 23 | 44.07% |
| IAC211119P00155000 | 2021-10-13 3:22PM EDT | 155.00 | 12.00 | 10.40 | 11.80 | 0.00 | - | - | 4 | 43.42% |
| IAC211119P00160000 | 2021-10-18 2:24AM EDT | 160.00 | 11.80 | 13.20 | 16.40 | 0.00 | - | - | 10 | 50.26% |
| IAC211119P00185000 | 2021-10-13 10:16AM EDT | 185.00 | 39.00 | 35.70 | 39.80 | 0.00 | - | 1 | 2 | 72.39% |
