La bourse est fermée

IAC/InterActiveCorp (IAC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
149,30-2,74 (-1,80 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IAC210716C001500002021-06-18 3:28PM EDT150.006.444.807.30-1.81-21.94%9347.11%
IAC210716C001550002021-06-18 2:22PM EDT155.004.201.906.50-1.55-26.96%12454.97%
IAC210716C001600002021-06-15 3:51PM EDT160.002.921.405.000.00-127856.08%
IAC210716C001650002021-06-15 10:25AM EDT165.002.511.454.400.00-1450.44%
IAC210716C001700002021-06-18 2:02PM EDT170.001.150.951.65-0.75-39.47%302147.05%
IAC210716C001750002021-06-09 12:25PM EDT175.002.000.004.800.00-76060.84%
IAC210716C001800002021-06-17 11:42AM EDT180.000.800.251.100.00-179053.25%
IAC210716C001850002021-05-28 3:23PM EDT185.001.500.004.800.00-1173.51%
IAC210716C001950002021-05-24 1:54PM EDT195.0061.200.054.700.00-1084.59%
IAC210716C002000002021-06-08 2:47PM EDT200.000.900.002.250.00--273.93%
IAC210716C002300002021-05-20 11:06AM EDT230.0020.750.000.000.00--025.00%
IAC210716C002400002021-05-24 11:44AM EDT240.0023.510.000.000.00-1025.00%
IAC210716C002500002021-05-21 11:24AM EDT250.0018.620.000.000.00-2050.00%
IAC210716C002700002021-05-24 3:21PM EDT270.0010.400.000.000.00-5050.00%
IAC210716C002800002021-05-21 10:21AM EDT280.006.300.000.000.00-10050.00%
IAC210716C003000002021-05-20 9:48AM EDT300.002.750.000.000.00--050.00%
Options de ventepour16 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IAC210716P001200002021-06-03 11:35AM EDT120.002.000.002.500.00-5565.31%
IAC210716P001250002021-06-09 12:32PM EDT125.000.670.004.800.00-1169.47%
IAC210716P001300002021-06-03 11:35AM EDT130.002.850.004.800.00-5559.01%
IAC210716P001350002021-06-17 3:46PM EDT135.001.100.003.200.00-1855.25%
IAC210716P001400002021-06-17 10:46AM EDT140.001.550.954.900.00-414256.01%
IAC210716P001450002021-06-18 1:11PM EDT145.004.012.005.10+0.61+17.94%821444.14%
IAC210716P001500002021-06-18 2:27PM EDT150.006.504.508.00+1.21+22.87%11347.12%
IAC210716P001550002021-06-18 2:36PM EDT155.009.008.5010.600.00-113244.89%
IAC210716P001600002021-06-15 3:06PM EDT160.0012.0012.0016.00-0.96-7.41%12758.06%
IAC210716P001650002021-05-27 10:43AM EDT165.0010.8015.0019.800.00--259.12%
IAC210716P001700002021-05-26 10:28AM EDT170.0014.8020.5024.000.00--161.26%
IAC210716P001750002021-05-26 10:07AM EDT175.0016.3024.0028.600.00--165.26%
IAC210716P001950002021-05-20 2:16PM EDT195.002.3932.1036.200.00--00.00%
IAC210716P002000002021-05-20 2:16PM EDT200.002.9736.5041.100.00--00.00%
IAC210716P002100002021-05-21 9:30AM EDT210.004.7046.0050.700.00-600.00%
IAC210716P002300002021-05-24 2:43PM EDT230.006.9065.8070.500.00-100.00%
IAC210716P002600002021-05-24 3:58PM EDT260.0021.0095.80100.500.00-100.00%
IAC210716P002700002021-05-21 1:32PM EDT270.0029.800.000.000.00-300.00%