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
2 302,90 0,00 (0,00 %) Bitcoin EUR
56 807,73 -3 153,51 (-5,26 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT260116C00015000 | 2024-04-12 12:07PM EDT | 15.00 | 6.60 | 4.90 | 9.00 | -0.50 | -7.04% | 1 | 13 | 73.05% |
| IGT260116C00020000 | 2024-03-26 11:12AM EDT | 20.00 | 5.50 | 3.40 | 4.60 | 0.00 | - | 1 | 10 | 46.19% |
| IGT260116C00023000 | 2024-04-09 12:52PM EDT | 23.00 | 4.00 | 2.95 | 3.20 | 0.00 | - | 3 | 11 | 42.21% |
| IGT260116C00025000 | 2024-04-09 12:50PM EDT | 25.00 | 3.35 | 2.40 | 2.60 | 0.00 | - | 3 | 18 | 41.53% |
| IGT260116C00028000 | 2024-04-26 11:32AM EDT | 28.00 | 1.95 | 1.75 | 1.90 | 0.00 | - | 15 | 33 | 40.75% |
| IGT260116C00030000 | 2024-03-14 2:28PM EDT | 30.00 | 1.80 | 1.45 | 1.65 | 0.00 | - | 1 | 4 | 41.58% |
| IGT260116C00032000 | 2024-04-09 2:38PM EDT | 32.00 | 1.65 | 1.10 | 1.30 | 0.00 | - | 3 | 13 | 40.65% |
| IGT260116C00035000 | 2024-04-11 10:49AM EDT | 35.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 6 | 16 | 40.14% |
| IGT260116C00037000 | 2024-04-25 3:58PM EDT | 37.00 | 0.77 | 0.65 | 0.80 | 0.00 | - | 2 | 3 | 40.31% |
| IGT260116C00040000 | 2024-04-10 11:39AM EDT | 40.00 | 0.68 | 0.50 | 0.60 | 0.00 | - | 2 | 43 | 40.14% |
| IGT260116C00042000 | 2024-04-01 11:58AM EDT | 42.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 40.11% |
| IGT260116C00045000 | 2024-04-30 12:02PM EDT | 45.00 | 0.35 | 0.25 | 0.40 | -0.12 | -25.53% | 1 | 26 | 40.48% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT260116P00015000 | 2024-04-09 10:36AM EDT | 15.00 | 1.50 | 1.80 | 1.95 | 0.00 | - | 200 | 554 | 43.43% |
| IGT260116P00018000 | 2024-04-25 12:43PM EDT | 18.00 | 2.90 | 2.95 | 3.10 | 0.00 | - | 2 | 1,178 | 40.11% |
| IGT260116P00020000 | 2024-04-30 3:23PM EDT | 20.00 | 3.96 | 3.90 | 4.10 | -0.14 | -3.41% | 1 | 6 | 38.62% |
| IGT260116P00023000 | 2024-04-04 10:44AM EDT | 23.00 | 4.80 | 5.60 | 5.90 | 0.00 | - | 1 | 496 | 36.82% |
| IGT260116P00025000 | 2024-04-17 11:11AM EDT | 25.00 | 7.00 | 6.60 | 7.20 | 0.00 | - | 5 | 20 | 35.01% |
| IGT260116P00028000 | 2024-02-28 11:14AM EDT | 28.00 | 6.00 | 5.50 | 8.20 | 0.00 | - | 1 | 35 | 0.00% |
| IGT260116P00030000 | 2023-10-31 10:42AM EDT | 30.00 | 7.00 | 4.45 | 9.00 | 0.00 | - | 8 | 8 | 0.00% |
