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
1,0659 -0,0014 (-0,13 %) Gold future
2 297,70 -5,20 (-0,23 %) Bitcoin EUR
56 220,61 -3 078,69 (-5,19 %)
International Game Technology PLC (IGT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240621C00016000 | 2024-04-15 3:52PM EDT | 16.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IGT240621C00017000 | 2024-04-30 10:33AM EDT | 17.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGT240621C00019000 | 2024-03-14 1:21PM EDT | 19.00 | 2.70 | 1.90 | 2.10 | 0.00 | - | 1 | 4 | 55.08% |
| IGT240621C00020000 | 2024-04-30 3:14PM EDT | 20.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IGT240621C00021000 | 2024-04-30 11:14AM EDT | 21.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IGT240621C00022000 | 2024-04-30 3:44PM EDT | 22.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IGT240621C00023000 | 2024-04-29 1:43PM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| IGT240621C00024000 | 2024-04-24 3:50PM EDT | 24.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IGT240621C00025000 | 2024-04-30 1:35PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| IGT240621C00026000 | 2024-04-25 11:18AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IGT240621C00027000 | 2024-04-17 9:45AM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IGT240621C00028000 | 2024-04-22 1:41PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IGT240621C00029000 | 2024-03-28 9:58AM EDT | 29.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 6 | 4,027 | 81.84% |
| IGT240621C00030000 | 2024-04-23 11:28AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IGT240621C00031000 | 2024-03-01 12:47PM EDT | 31.00 | 0.85 | 0.08 | 0.47 | 0.00 | - | 3 | 2,406 | 84.38% |
| IGT240621C00032000 | 2024-04-09 11:04AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IGT240621C00035000 | 2024-03-01 11:19AM EDT | 35.00 | 0.30 | 0.01 | 0.52 | 0.00 | - | 1 | 787 | 99.02% |
| IGT240621C00040000 | 2024-03-11 3:28PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 105 | 124.41% |
| IGT240621C00045000 | 2024-02-16 10:45AM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 51 | 138.67% |
| IGT240621C00050000 | 2023-08-04 2:18PM EDT | 50.00 | 0.85 | 0.53 | 0.61 | 0.00 | - | 7 | 7 | 165.43% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240621P00015000 | 2024-04-30 11:33AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IGT240621P00016000 | 2024-04-30 12:55PM EDT | 16.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IGT240621P00017000 | 2024-04-30 12:24PM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IGT240621P00018000 | 2024-04-30 1:32PM EDT | 18.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IGT240621P00019000 | 2024-04-22 1:15PM EDT | 19.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IGT240621P00020000 | 2024-04-30 3:13PM EDT | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| IGT240621P00021000 | 2024-04-24 3:53PM EDT | 21.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IGT240621P00022000 | 2024-04-24 2:40PM EDT | 22.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IGT240621P00023000 | 2024-04-19 9:40AM EDT | 23.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IGT240621P00024000 | 2024-04-26 3:41PM EDT | 24.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IGT240621P00025000 | 2024-04-17 12:47PM EDT | 25.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IGT240621P00026000 | 2024-03-13 2:48PM EDT | 26.00 | 4.51 | 5.10 | 8.30 | 0.00 | - | 20 | 73 | 69.14% |
| IGT240621P00027000 | 2024-03-12 10:29AM EDT | 27.00 | 3.60 | 6.40 | 6.60 | 0.00 | - | 3 | 392 | 0.00% |
| IGT240621P00028000 | 2024-02-23 10:53AM EDT | 28.00 | 3.60 | 6.05 | 9.00 | 0.00 | - | 1 | 1 | 95.51% |
| IGT240621P00029000 | 2024-03-06 12:23PM EDT | 29.00 | 5.10 | 5.70 | 9.90 | 0.00 | - | 1 | 8 | 96.29% |
| IGT240621P00030000 | 2024-02-13 10:50AM EDT | 30.00 | 5.00 | 8.65 | 11.30 | 0.00 | - | 1 | 156 | 119.92% |
| IGT240621P00031000 | 2024-02-16 11:39AM EDT | 31.00 | 5.70 | 9.30 | 12.55 | 0.00 | - | 3 | 10 | 135.64% |
| IGT240621P00032000 | 2024-02-26 1:11PM EDT | 32.00 | 6.85 | 8.65 | 12.00 | 0.00 | - | 1 | 338 | 0.00% |
| IGT240621P00035000 | 2024-01-02 12:59PM EDT | 35.00 | 8.05 | 7.50 | 9.20 | 0.00 | - | 2 | 244 | 0.00% |
| IGT240621P00040000 | 2023-11-27 11:12AM EDT | 40.00 | 13.45 | 11.60 | 13.05 | 0.00 | - | 3 | 0 | 0.00% |
