IAC/InterActiveCorp (IAC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:46PM EDT. Marché ouvert.
Options d’achatpour16 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IAC220916C00075000 | 2022-05-09 10:31AM EDT | 75.00 | 9.20 | 16.90 | 17.90 | 0.00 | - | 1 | 0 | 107.45% |
| IAC220916C00080000 | 2022-07-01 12:55PM EDT | 80.00 | 5.80 | 7.30 | 7.80 | 0.00 | - | 1 | 5 | 52.69% |
| IAC220916C00085000 | 2022-07-05 12:00PM EDT | 85.00 | 4.54 | 5.00 | 5.50 | 0.00 | - | 1 | 4 | 50.71% |
| IAC220916C00090000 | 2022-05-25 2:59PM EDT | 90.00 | 6.20 | 5.00 | 5.70 | 0.00 | - | - | 87 | 62.85% |
| IAC220916C00095000 | 2022-06-15 9:30AM EDT | 95.00 | 4.00 | 2.00 | 2.35 | 0.00 | - | 1 | 83 | 48.78% |
| IAC220916C00100000 | 2022-07-01 9:54AM EDT | 100.00 | 1.05 | 1.15 | 1.45 | 0.00 | - | 1 | 256 | 47.53% |
| IAC220916C00105000 | 2022-06-13 10:57AM EDT | 105.00 | 1.40 | 0.65 | 0.90 | 0.00 | - | 5 | 10 | 47.07% |
| IAC220916C00110000 | 2022-07-05 12:09PM EDT | 110.00 | 0.45 | 0.30 | 0.55 | 0.00 | - | 1 | 14 | 46.75% |
| IAC220916C00115000 | 2022-06-08 3:33PM EDT | 115.00 | 1.50 | 0.15 | 0.40 | 0.00 | - | 5 | 61 | 48.29% |
| IAC220916C00120000 | 2022-06-28 3:43PM EDT | 120.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 2 | 5 | 49.85% |
| IAC220916C00125000 | 2022-06-02 9:53AM EDT | 125.00 | 1.10 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 52.15% |
| IAC220916C00130000 | 2022-06-23 3:49PM EDT | 130.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 50.20% |
| IAC220916C00135000 | 2022-06-01 11:26AM EDT | 135.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 53.32% |
| IAC220916C00140000 | 2022-05-09 11:29AM EDT | 140.00 | 0.24 | 0.10 | 0.35 | 0.00 | - | 2 | 9 | 61.43% |
| IAC220916C00145000 | 2022-06-02 9:30AM EDT | 145.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 59.38% |
| IAC220916C00150000 | 2022-04-21 3:35PM EDT | 150.00 | 0.51 | 0.05 | 0.35 | 0.00 | - | 1 | 8 | 66.31% |
| IAC220916C00155000 | 2022-03-17 12:17PM EDT | 155.00 | 2.85 | 0.35 | 0.75 | 0.00 | - | 1 | 3 | 81.35% |
| IAC220916C00160000 | 2022-06-08 1:12PM EDT | 160.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 6 | 67.38% |
| IAC220916C00165000 | 2022-02-18 2:12PM EDT | 165.00 | 2.00 | 0.80 | 2.30 | 0.00 | - | 1 | 1 | 107.13% |
| IAC220916C00180000 | 2022-01-24 10:30AM EDT | 180.00 | 2.62 | 0.75 | 1.10 | 0.00 | - | 3 | 5 | 104.44% |
| IAC220916C00185000 | 2022-01-24 10:30AM EDT | 185.00 | 2.12 | 0.50 | 0.95 | 0.00 | - | 3 | 5 | 102.39% |
Options de ventepour16 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IAC220916P00045000 | 2022-06-15 1:52PM EDT | 45.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 5 | 20 | 75.10% |
| IAC220916P00050000 | 2022-06-15 2:42PM EDT | 50.00 | 0.89 | 0.40 | 0.70 | 0.00 | - | 7 | 4 | 69.48% |
| IAC220916P00055000 | 2022-07-05 9:30AM EDT | 55.00 | 1.35 | 0.75 | 1.05 | 0.00 | - | 1 | 1,818 | 65.28% |
| IAC220916P00065000 | 2022-06-02 2:49PM EDT | 65.00 | 1.65 | 2.80 | 3.20 | 0.00 | - | 2 | 2 | 66.13% |
| IAC220916P00070000 | 2022-06-13 3:27PM EDT | 70.00 | 5.50 | 3.30 | 3.80 | 0.00 | - | 31 | 35 | 56.59% |
| IAC220916P00075000 | 2022-06-23 3:30PM EDT | 75.00 | 5.30 | 5.00 | 5.50 | 0.00 | - | 5 | 25 | 54.52% |
| IAC220916P00080000 | 2022-06-09 3:03PM EDT | 80.00 | 6.10 | 7.10 | 7.70 | 0.00 | - | 8 | 31 | 52.25% |
| IAC220916P00085000 | 2022-06-09 3:23PM EDT | 85.00 | 8.50 | 9.80 | 10.40 | 0.00 | - | 2 | 3 | 50.27% |
| IAC220916P00090000 | 2022-06-13 3:27PM EDT | 90.00 | 16.45 | 13.00 | 13.60 | 0.00 | - | 1 | 6 | 50.54% |
| IAC220916P00100000 | 2022-06-15 1:29PM EDT | 100.00 | 21.90 | 20.90 | 21.60 | 0.00 | - | 1 | 15 | 50.05% |
| IAC220916P00110000 | 2022-05-24 12:07PM EDT | 110.00 | 30.95 | 28.50 | 31.10 | 0.00 | - | 1 | 2 | 56.62% |
| IAC220916P00120000 | 2022-03-14 12:07PM EDT | 120.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IAC220916P00125000 | 2022-03-14 12:06AM EDT | 125.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IAC220916P00145000 | 2022-03-14 12:06AM EDT | 145.00 | 40.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IAC220916P00150000 | 2022-03-17 1:07PM EDT | 150.00 | 49.60 | 52.40 | 57.00 | 0.00 | - | - | 1 | 0.00% |
