La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0669 -0,0003 (-0,03 %) Gold future
2 302,20 -0,70 (-0,03 %) Bitcoin EUR
56 762,95 -3 282,88 (-5,47 %)
International Game Technology PLC (IGT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240517C00016000 | 2024-04-25 3:25PM EDT | 16.00 | 4.30 | 2.45 | 5.50 | 0.00 | - | - | 10 | 86.33% |
| IGT240517C00018000 | 2024-04-30 11:30AM EDT | 18.00 | 2.05 | 1.95 | 2.10 | -0.75 | -26.79% | 1 | 3 | 53.91% |
| IGT240517C00019000 | 2024-04-19 11:56AM EDT | 19.00 | 1.75 | 1.20 | 1.30 | 0.00 | - | 1 | 64 | 51.37% |
| IGT240517C00020000 | 2024-04-30 12:56PM EDT | 20.00 | 0.70 | 0.70 | 0.75 | -0.40 | -36.36% | 17 | 124 | 49.61% |
| IGT240517C00021000 | 2024-04-30 1:28PM EDT | 21.00 | 0.40 | 0.35 | 0.40 | -0.16 | -28.57% | 6 | 548 | 49.41% |
| IGT240517C00022000 | 2024-04-30 3:48PM EDT | 22.00 | 0.25 | 0.15 | 0.25 | -0.03 | -10.71% | 6 | 738 | 54.10% |
| IGT240517C00023000 | 2024-04-30 9:33AM EDT | 23.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 30 | 272 | 51.17% |
| IGT240517C00024000 | 2024-04-30 10:14AM EDT | 24.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 95 | 61.33% |
| IGT240517C00025000 | 2024-04-29 2:42PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 45 | 101.17% |
| IGT240517C00026000 | 2024-04-25 11:12AM EDT | 26.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 37 | 69.14% |
| IGT240517C00027000 | 2024-04-03 11:49AM EDT | 27.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 121.29% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240517P00014000 | 2024-03-28 3:38PM EDT | 14.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 112 | 0 | 143.36% |
| IGT240517P00015000 | 2024-03-22 2:56PM EDT | 15.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 224 | 116 | 88.67% |
| IGT240517P00016000 | 2024-03-14 1:57PM EDT | 16.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 67.97% |
| IGT240517P00017000 | 2024-04-22 11:47AM EDT | 17.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 14 | 52.34% |
| IGT240517P00018000 | 2024-04-29 10:01AM EDT | 18.00 | 0.12 | 0.15 | 0.80 | 0.00 | - | 3 | 53 | 68.36% |
| IGT240517P00019000 | 2024-04-30 1:01PM EDT | 19.00 | 0.50 | 0.40 | 0.50 | +0.20 | +66.67% | 5 | 109 | 47.66% |
| IGT240517P00020000 | 2024-04-30 9:47AM EDT | 20.00 | 0.90 | 0.85 | 0.95 | +0.25 | +38.46% | 57 | 185 | 46.19% |
| IGT240517P00021000 | 2024-04-24 3:27PM EDT | 21.00 | 1.20 | 1.50 | 1.65 | 0.00 | - | 32 | 239 | 48.83% |
| IGT240517P00022000 | 2024-04-30 3:13PM EDT | 22.00 | 2.35 | 1.95 | 2.45 | +0.50 | +27.03% | 110 | 233 | 49.02% |
| IGT240517P00023000 | 2024-04-16 11:50AM EDT | 23.00 | 2.80 | 3.20 | 3.40 | 0.00 | - | 1 | 27 | 56.06% |
| IGT240517P00024000 | 2024-04-26 3:41PM EDT | 24.00 | 3.70 | 2.45 | 5.90 | 0.00 | - | 3 | 6 | 174.41% |
| IGT240517P00025000 | 2024-04-16 3:49PM EDT | 25.00 | 4.33 | 4.20 | 7.20 | 0.00 | - | - | 2 | 106.84% |
