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
1,0663 -0,0009 (-0,09 %) Gold future
2 301,90 -1,00 (-0,04 %) Bitcoin EUR
56 746,65 -3 262,60 (-5,44 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT250117C00003000 | 2024-04-01 2:31PM EDT | 3.00 | 19.00 | 14.80 | 18.70 | 0.00 | - | 1 | 0 | 87.50% |
| IGT250117C00010000 | 2023-01-13 2:16PM EDT | 10.00 | 15.00 | 16.00 | 17.95 | 0.00 | - | - | 2 | 301.86% |
| IGT250117C00015000 | 2024-03-13 12:28PM EDT | 15.00 | 7.75 | 4.90 | 7.10 | 0.00 | - | 1 | 8 | 52.93% |
| IGT250117C00017000 | 2024-03-20 11:25AM EDT | 17.00 | 4.67 | 4.60 | 4.90 | 0.00 | - | 1 | 3 | 51.95% |
| IGT250117C00020000 | 2024-04-29 9:53AM EDT | 20.00 | 3.09 | 2.60 | 2.75 | 0.00 | - | 4 | 533 | 43.09% |
| IGT250117C00022000 | 2024-04-24 10:17AM EDT | 22.00 | 2.30 | 1.80 | 1.95 | 0.00 | - | 292 | 390 | 41.97% |
| IGT250117C00025000 | 2024-04-29 2:04PM EDT | 25.00 | 1.25 | 1.00 | 1.15 | 0.00 | - | 1 | 72 | 41.31% |
| IGT250117C00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.88 | 0.65 | 0.80 | 0.00 | - | 8 | 1,081 | 41.07% |
| IGT250117C00030000 | 2024-04-29 12:31PM EDT | 30.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 6 | 354 | 40.63% |
| IGT250117C00032000 | 2024-04-19 1:43PM EDT | 32.00 | 0.36 | 0.25 | 0.35 | 0.00 | - | 19 | 485 | 41.80% |
| IGT250117C00035000 | 2024-04-29 2:04PM EDT | 35.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 502 | 41.60% |
| IGT250117C00040000 | 2024-03-15 1:03PM EDT | 40.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 581 | 50.78% |
| IGT250117C00045000 | 2024-02-29 12:59PM EDT | 45.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 6 | 192 | 60.84% |
| IGT250117C00050000 | 2024-03-27 2:46PM EDT | 50.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 13 | 0 | 53.22% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT250117P00005000 | 2023-01-23 3:43PM EDT | 5.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 2 | 21 | 254.49% |
| IGT250117P00008000 | 2023-11-15 11:17AM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 385 | 734 | 25.00% |
| IGT250117P00010000 | 2023-12-06 11:17AM EDT | 10.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | 74 | 793 | 134.81% |
| IGT250117P00013000 | 2024-01-19 11:06AM EDT | 13.00 | 0.63 | 0.15 | 0.35 | 0.00 | - | 112 | 442 | 42.58% |
| IGT250117P00015000 | 2024-04-26 3:50PM EDT | 15.00 | 0.85 | 0.85 | 0.90 | 0.00 | - | 10 | 546 | 45.07% |
| IGT250117P00017000 | 2024-03-27 2:47PM EDT | 17.00 | 1.05 | 1.30 | 1.45 | 0.00 | - | 5 | 11 | 42.07% |
| IGT250117P00020000 | 2024-04-26 11:25AM EDT | 20.00 | 2.65 | 2.10 | 2.85 | 0.00 | - | 14 | 340 | 40.67% |
| IGT250117P00022000 | 2024-04-03 11:36AM EDT | 22.00 | 2.95 | 3.80 | 4.00 | 0.00 | - | 3 | 457 | 38.82% |
| IGT250117P00025000 | 2024-04-26 1:21PM EDT | 25.00 | 5.70 | 5.80 | 6.20 | 0.00 | - | 3 | 516 | 37.72% |
| IGT250117P00027000 | 2024-04-26 1:21PM EDT | 27.00 | 7.30 | 7.60 | 7.90 | 0.00 | - | 2 | 420 | 37.89% |
| IGT250117P00030000 | 2024-04-03 3:44PM EDT | 30.00 | 8.45 | 9.10 | 11.60 | 0.00 | - | 15 | 448 | 58.98% |
| IGT250117P00032000 | 2023-12-28 10:59AM EDT | 32.00 | 6.40 | 6.55 | 7.05 | 0.00 | - | 1 | 260 | 0.00% |
| IGT250117P00035000 | 2023-09-14 11:09AM EDT | 35.00 | 5.90 | 7.05 | 7.50 | 0.00 | - | 50 | 878 | 0.00% |
| IGT250117P00040000 | 2023-11-15 4:17PM EDT | 40.00 | 13.45 | 11.90 | 12.85 | 0.00 | - | - | 19 | 0.00% |
