La bourse ferme dans 4 h 23 min

IAC/InterActiveCorp (IAC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
133,65+2,84 (+2,17 %)
À la clôture : 04:00PM EST
133,67 +0,02 (+0,02 %)
Échanges après Bourse : 06:55PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IAC211217C000650002020-05-28 8:30AM EST65.00204.20239.00244.000.00-1150.00%
IAC211217C000700002020-10-19 3:16PM EST70.0060.3067.7070.700.00-10310.11%
IAC211217C000750002020-06-22 5:48PM EST75.00174.20220.50224.000.00--00.00%
IAC211217C000800002021-03-31 1:43PM EST80.00135.86168.50178.200.00-250.00%
IAC211217C000850002020-06-09 5:57PM EST85.00147.80220.90224.600.00--00.00%
IAC211217C000900002020-12-01 1:41PM EST90.0059.8099.10104.000.00-121969.43%
IAC211217C001000002021-08-20 12:25PM EST100.0031.5038.5042.500.00-515193.14%
IAC211217C001050002020-05-22 8:55AM EST105.00161.20195.00199.500.00-110.00%
IAC211217C001100002021-09-27 11:39AM EST110.0029.0042.7046.500.00-12305.42%
IAC211217C001150002020-12-10 11:49AM EST115.0043.2679.0084.000.00-21744.95%
IAC211217C001200002021-11-22 11:50AM EST120.008.400.000.000.00-110.00%
IAC211217C001250002021-11-24 3:10PM EST125.006.000.000.000.00-190.00%
IAC211217C001300002021-11-30 1:23PM EST130.005.280.000.000.00-61150.00%
IAC211217C001350002021-11-30 1:23PM EST135.002.830.000.000.00-1751.56%
IAC211217C001400002021-11-30 10:29AM EST140.002.790.000.000.00-54386.25%
IAC211217C001450002021-11-29 2:25PM EST145.000.590.000.000.00-3546.25%
IAC211217C001500002021-11-30 10:35AM EST150.000.900.000.000.00-20625212.50%
IAC211217C001550002021-11-16 3:59PM EST155.001.300.000.000.00-124112.50%
IAC211217C001600002021-11-30 10:20AM EST160.000.400.000.000.00-2233025.00%
IAC211217C001650002021-11-05 9:57AM EST165.003.000.000.000.00-7316625.00%
IAC211217C001700002021-11-30 3:36PM EST170.000.040.000.000.00-21081525.00%
IAC211217C001750002021-11-23 12:37PM EST175.000.200.000.000.00-113525.00%
IAC211217C001800002021-11-22 1:29PM EST180.000.150.000.000.00-146725.00%
IAC211217C001850002021-11-24 9:40AM EST185.000.050.000.000.00-123625.00%
IAC211217C001900002021-08-25 4:32PM EST190.001.600.351.200.00-41100.93%
IAC211217C001950002021-11-18 12:07PM EST195.000.150.000.000.00-1125.00%
IAC211217C002000002021-08-25 4:32PM EST200.004.150.201.600.00-311115.38%
IAC211217C002100002021-08-25 4:32PM EST210.002.300.051.500.00-11122.17%
IAC211217C002200002021-08-25 4:32PM EST220.000.200.002.300.00-33142.33%
IAC211217C002300002021-08-25 4:32PM EST230.001.600.002.200.00-210150.34%
IAC211217C002400002021-08-25 4:32PM EST240.001.000.002.200.00-2026159.13%
IAC211217C002500002021-08-25 4:32PM EST250.001.500.002.150.00-11166.70%
IAC211217C002600002021-08-25 4:32PM EST260.001.000.002.150.00-12174.51%
IAC211217C002700002021-05-20 8:32AM EST270.0020.000.000.000.00-1050.00%
IAC211217C002800002021-05-24 12:20PM EST280.0022.800.000.000.00-4050.00%
IAC211217C002900002021-04-01 11:24AM EST290.0012.5017.5022.000.00-2126433.57%
IAC211217C003000002021-04-13 1:37PM EST300.0021.594.406.700.00-1051289.14%
IAC211217C003100002021-05-24 1:18PM EST310.0014.670.000.000.00-25050.00%
IAC211217C003200002021-04-21 2:04PM EST320.009.309.8013.600.00-13378.76%
IAC211217C003300002020-06-18 12:30PM EST330.0046.610.000.000.00-10050.00%
IAC211217C003400002021-04-30 11:14AM EST340.0010.100.000.000.00-10050.00%
IAC211217C003500002021-05-18 9:44AM EST350.003.600.000.000.00-3050.00%
IAC211217C003600002020-06-22 5:48PM EST360.0023.4030.5035.500.00--1607.31%
IAC211217C003700002021-05-07 8:31AM EST370.003.200.000.000.00-1050.00%
IAC211217C003800002021-02-16 12:00AM EST380.0015.106.909.500.00-50377.59%
IAC211217C003900002021-05-20 11:04AM EST390.003.100.000.000.00-1050.00%
IAC211217C004000002020-06-05 11:40AM EST400.0021.2028.0027.700.00-15587.61%
IAC211217C004200002020-06-15 2:13PM EST420.0017.100.000.000.00-25050.00%
Options de ventepour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IAC211217P000650002021-05-21 1:20PM EST65.000.050.000.000.00-2050.00%
IAC211217P000700002020-12-01 12:27PM EST70.001.880.101.500.00--1183.01%
IAC211217P000750002021-01-19 12:00AM EST75.000.850.000.000.00-5050.00%
IAC211217P000800002021-01-05 11:24AM EST80.001.000.002.000.00-510157.62%
IAC211217P000850002021-08-16 11:56AM EST85.001.150.000.850.00-30118.95%
IAC211217P000900002021-10-13 9:16AM EST90.000.500.000.500.00-102796.29%
IAC211217P000950002021-11-30 10:54AM EST95.000.250.000.000.00-530525.00%
IAC211217P001000002021-11-29 2:15PM EST100.000.200.000.000.00-52825.00%
IAC211217P001050002021-11-30 10:54AM EST105.000.500.000.000.00-530625.00%
IAC211217P001100002021-11-29 9:34AM EST110.000.670.000.000.00-22525.00%
IAC211217P001150002021-11-24 9:33AM EST115.002.000.000.000.00-102812.50%
IAC211217P001200002021-11-23 11:52AM EST120.002.900.000.000.00-92912.50%
IAC211217P001250002021-11-29 3:57PM EST125.003.100.000.000.00-51096.25%
IAC211217P001300002021-11-22 12:36PM EST130.006.600.000.000.00-1363.13%
IAC211217P001350002021-11-22 10:10AM EST135.009.000.000.000.00-1630.00%
IAC211217P001400002021-11-18 12:51PM EST140.0011.100.000.000.00-1570.00%
IAC211217P001450002021-11-19 3:55PM EST145.0018.400.000.000.00-16400.00%
IAC211217P001500002021-11-22 10:06AM EST150.0022.000.000.000.00-1180.00%
IAC211217P001550002021-11-19 2:58PM EST155.0025.900.000.000.00-1150.00%
IAC211217P001600002021-11-19 2:47PM EST160.0030.920.000.000.00-9160.00%
IAC211217P001650002021-02-01 10:54AM EST165.0013.907.0011.400.00-220.00%
IAC211217P001700002021-08-25 4:33PM EST170.0030.0030.4033.400.00-110.00%
IAC211217P001750002021-03-29 10:16AM EST175.0015.673.406.800.00-120.00%
IAC211217P001800002021-03-31 1:43PM EST180.0015.005.907.800.00-11250.00%
IAC211217P001850002021-05-06 9:12AM EST185.0010.0031.6035.700.00-100.00%
IAC211217P001900002021-03-29 10:16AM EST190.0021.256.9010.000.00-1100.00%
IAC211217P001950002021-03-09 10:03AM EST195.0018.2714.5020.900.00-20110.00%
IAC211217P002000002021-05-24 10:52AM EST200.0011.2042.5047.200.00-400.00%
IAC211217P002100002021-05-21 10:47AM EST210.0014.8051.0055.500.00-300.00%
IAC211217P002200002021-05-19 1:58PM EST220.0022.7059.5064.300.00-700.00%
IAC211217P002300002021-03-24 11:46AM EST230.0035.5019.2025.400.00-51520.00%
IAC211217P002400002021-05-06 2:26PM EST240.0034.0077.5081.900.00-400.00%
IAC211217P002500002021-04-13 10:51AM EST250.0031.0044.6047.900.00-1350.00%
IAC211217P002600002021-04-13 10:17AM EST260.0037.1051.7054.600.00-210.00%
IAC211217P002700002021-04-12 12:43PM EST270.0048.4059.8063.400.00-21010.00%
IAC211217P002800002021-03-17 12:44PM EST280.0067.7050.5054.500.00-100.00%
IAC211217P002900002021-03-17 12:44PM EST290.0075.0058.0061.900.00-100.00%
IAC211217P003000002021-02-05 9:33AM EST300.0081.2080.8084.500.00-1000.00%
IAC211217P003100002020-06-15 2:14PM EST310.0067.700.000.000.00-100.00%
IAC211217P003200002020-06-05 1:31PM EST320.0073.9064.0068.400.00-130.00%
IAC211217P003300002021-02-16 12:00AM EST330.0091.00103.80107.000.00-110.00%
IAC211217P003400002020-06-05 1:32PM EST340.0086.9076.0080.800.00-110.00%
IAC211217P003500002020-06-09 5:57PM EST350.00146.9081.3084.600.00-110.00%
IAC211217P003800002021-03-17 12:44PM EST380.00152.45134.80139.500.00--10.00%
IAC211217P003900002021-03-17 12:44PM EST390.00161.35144.20149.000.00--10.00%
IAC211217P004000002020-06-22 5:48PM EST400.00155.50121.00126.000.00-130.00%