La bourse est fermée

IAC/InterActiveCorp (IAC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
79,93-0,66 (-0,82 %)
À partir de 12:50PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IAC221216C000600002022-06-29 2:20PM EDT60.0023.0023.5024.500.00-2161.56%
IAC221216C000700002022-02-25 4:39PM EDT70.0046.0033.9038.000.00-11160.99%
IAC221216C000750002022-05-10 3:30PM EDT75.0014.9017.6018.600.00-101075.70%
IAC221216C000800002022-06-03 9:43AM EDT80.0017.449.109.700.00-101345.69%
IAC221216C000850002022-06-23 3:49PM EDT85.009.458.509.000.00-11250.59%
IAC221216C000900002022-06-15 2:14PM EDT90.008.106.507.100.00-1012350.63%
IAC221216C000950002022-07-05 12:04PM EDT95.004.624.905.700.00-232050.50%
IAC221216C001000002022-07-01 1:18PM EDT100.002.903.604.100.00-28347.96%
IAC221216C001050002022-07-05 12:04PM EDT105.002.462.653.100.00-21647.23%
IAC221216C001100002022-07-05 12:14PM EDT110.001.921.852.300.00-11446.46%
IAC221216C001150002022-06-29 3:29PM EDT115.001.421.301.700.00-21245.87%
IAC221216C001200002022-06-28 3:44PM EDT120.001.080.901.450.00-54947.23%
IAC221216C001250002022-06-24 9:32AM EDT125.001.150.600.950.00-1116245.42%
IAC221216C001300002022-07-05 12:13PM EDT130.000.470.400.700.00-16645.17%
IAC221216C001350002022-05-19 11:35AM EDT135.001.350.450.900.00-714050.34%
IAC221216C001400002022-06-21 9:44AM EDT140.000.570.150.500.00-513647.07%
IAC221216C001450002022-07-01 1:16PM EDT145.000.250.050.400.00-1347.41%
IAC221216C001500002022-06-09 12:44PM EDT150.000.550.000.350.00-144548.39%
IAC221216C001550002022-05-17 1:28PM EDT155.000.500.050.450.00-1652.54%
IAC221216C001600002022-03-22 9:53AM EDT160.001.600.751.300.00-1263.53%
IAC221216C001650002022-05-12 12:11PM EDT165.000.250.100.450.00-27252.10%
IAC221216C001700002022-01-26 3:13PM EDT170.009.302.255.800.00-8011494.14%
IAC221216C001750002022-05-31 12:38PM EDT175.000.150.000.250.00-52054.69%
IAC221216C001800002022-06-01 9:32AM EDT180.000.050.000.250.00-1151.27%
IAC221216C001900002021-12-13 1:04PM EDT190.005.230.000.000.00-5025.00%
IAC221216C002000002022-01-31 4:06PM EDT200.004.400.103.200.00-1885.69%
IAC221216C002100002021-11-15 3:49PM EDT210.003.600.004.500.00--1095.07%
IAC221216C002200002022-05-13 12:07PM EDT220.000.100.050.250.00-16562.99%
IAC221216C002300002022-01-18 1:10AM EDT230.001.850.153.800.00-1098.29%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IAC221216P000500002022-07-05 3:04PM EDT50.001.651.451.600.00-1,1911,46060.23%
IAC221216P000550002022-07-05 12:33PM EDT55.002.652.202.600.00-2717459.07%
IAC221216P000600002022-05-16 12:01AM EDT60.005.003.203.700.00--157.15%
IAC221216P000650002022-06-15 12:45PM EDT65.005.104.405.000.00-11654.81%
IAC221216P000700002022-07-01 1:39PM EDT70.007.406.006.500.00-13952.61%
IAC221216P000750002022-06-17 2:20PM EDT75.009.007.908.300.00-10013650.37%
IAC221216P000800002022-06-14 2:03PM EDT80.0011.6010.1010.700.00-32250.12%
IAC221216P000850002022-06-14 2:38PM EDT85.0014.3012.7013.400.00-314448.65%
IAC221216P000900002022-06-15 12:57PM EDT90.0017.0015.7016.300.00-11446.50%
IAC221216P000950002022-05-18 9:30AM EDT95.0020.400.000.000.00-2760.00%
IAC221216P001000002022-06-16 3:44PM EDT100.0027.7022.8023.500.00-54344.30%
IAC221216P001050002022-06-23 10:37AM EDT105.0027.7026.8027.600.00-2743.75%
IAC221216P001100002022-03-23 9:30AM EDT110.0018.920.000.000.00-250.00%
IAC221216P001150002022-06-22 9:57AM EDT115.0037.9035.6036.300.00-210841.94%
IAC221216P001200002022-04-21 10:09AM EDT120.0029.9138.4039.700.00-1520.00%
IAC221216P001250002022-04-19 2:31PM EDT125.0031.8044.3045.600.00-11040.14%
IAC221216P001300002022-03-14 2:54PM EDT130.0039.200.000.000.00-1000.00%
IAC221216P001350002022-05-04 2:50PM EDT135.0050.6047.4048.300.00-120.00%
IAC221216P001400002022-03-23 9:30AM EDT140.0041.0247.7052.700.00-220.00%
IAC221216P001500002021-10-25 12:59PM EDT150.0021.6833.0036.500.00-200.00%
IAC221216P001550002022-05-23 1:51PM EDT155.0074.0075.2079.200.00-5072.75%
IAC221216P001600002021-12-15 3:20PM EDT160.0044.0035.6039.100.00--10.00%
IAC221216P001700002022-02-25 2:52PM EDT170.0059.5067.6071.500.00-110.00%
IAC221216P001750002022-05-10 2:09PM EDT175.0097.3088.0092.000.00-200.00%
IAC221216P001800002022-04-27 1:35PM EDT180.0095.0591.7095.600.00-1000.00%
IAC221216P002000002022-01-27 11:33AM EDT200.0072.9885.5090.000.00-440.00%
IAC221216P002200002021-11-24 12:07PM EDT220.0093.5987.5091.900.00--10.00%