Italia markets closed

IPG Photonics Corporation (IPGP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
91,12-0,77 (-0,84%)
Al 01:21PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IPGP220715C000850002022-06-22 3:41PM EDT85.0011.755.909.300.00-31765.01%
IPGP220715C000900002022-07-05 10:24AM EDT90.002.753.404.100.00-32452.83%
IPGP220715C000950002022-07-06 12:28PM EDT95.001.501.251.70+0.15+11.11%212853.42%
IPGP220715C001000002022-07-06 12:49PM EDT100.000.500.401.45+0.05+11.11%29660.89%
IPGP220715C001050002022-07-06 11:11AM EDT105.000.100.100.950.00-119567.29%
IPGP220715C001100002022-07-06 10:57AM EDT110.000.050.000.650.00-14173.83%
IPGP220715C001150002022-06-30 2:08PM EDT115.000.050.000.050.00-211057.81%
IPGP220715C001200002022-06-29 2:31PM EDT120.000.050.002.150.00-124130.27%
IPGP220715C001250002022-06-27 2:16PM EDT125.000.050.002.150.00-560143.51%
IPGP220715C001300002022-04-14 1:03PM EDT130.001.400.152.900.00-17170.85%
IPGP220715C001350002022-03-07 1:49PM EDT135.004.700.153.700.00-56195.17%
IPGP220715C001400002022-06-13 2:07PM EDT140.000.050.000.750.00-210143.55%
IPGP220715C001450002022-03-29 10:42AM EDT145.002.830.002.650.00-39198.34%
IPGP220715C001500002022-03-24 3:04PM EDT150.001.000.002.850.00-68212.11%
IPGP220715C001550002022-02-24 11:54AM EDT155.006.300.053.100.00-24227.25%
IPGP220715C001600002022-03-04 12:00PM EDT160.001.800.002.950.00-13233.01%
IPGP220715C001650002021-11-26 10:30AM EDT165.0017.6020.6024.200.00-22651.66%
IPGP220715C001700002021-12-14 1:56PM EDT170.0019.6514.3018.200.00--1559.86%
IPGP220715C001750002022-01-18 1:08AM EDT175.0012.500.805.500.00--0312.45%
IPGP220715C001800002022-02-15 10:30AM EDT180.002.300.002.950.00-26266.60%
IPGP220715C001850002022-02-23 11:12AM EDT185.001.000.000.000.00-6050.00%
IPGP220715C001900002022-06-13 2:07PM EDT190.000.050.002.150.00-11263.77%
IPGP220715C001950002022-06-29 3:30PM EDT195.000.050.000.050.00-2222162.50%
IPGP220715C002000002022-07-05 11:36AM EDT200.000.050.000.050.00-2197167.19%
IPGP220715C002100002022-06-27 1:21PM EDT210.000.050.000.050.00-131131176.56%
IPGP220715C002200002022-06-27 1:52PM EDT220.000.050.000.050.00-325325184.38%
IPGP220715C002300002022-06-27 1:52PM EDT230.000.050.000.050.00-8184193.75%
IPGP220715C002500002022-05-24 3:33PM EDT250.000.100.000.100.00--27221.88%
Opzioni Putper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IPGP220715P000500002022-06-17 1:28PM EDT50.000.050.001.150.00-11226.17%
IPGP220715P000650002022-05-10 10:59AM EDT65.001.250.000.000.00-1050.00%
IPGP220715P000700002022-07-05 10:32AM EDT70.000.250.000.500.00-2695.61%
IPGP220715P000750002022-07-06 11:15AM EDT75.000.250.001.00-0.95-79.17%4587.70%
IPGP220715P000800002022-07-05 9:36AM EDT80.000.990.451.050.00-117473.34%
IPGP220715P000850002022-07-06 9:35AM EDT85.001.250.651.35-0.25-16.67%812954.39%
IPGP220715P000900002022-07-05 10:25AM EDT90.004.001.952.650.00-29753.17%
IPGP220715P000950002022-07-06 12:49PM EDT95.005.103.205.50-0.10-1.92%325951.95%
IPGP220715P001000002022-07-06 12:37PM EDT100.009.107.4010.80-0.80-8.08%210282.50%
IPGP220715P001050002022-07-06 10:59AM EDT105.0013.0011.9015.80-2.30-15.03%1215103.64%
IPGP220715P001100002022-07-06 11:08AM EDT110.0018.5016.6020.40-1.60-7.96%134112.60%
IPGP220715P001150002022-07-06 10:55AM EDT115.0023.0021.8025.40-1.50-6.12%150128.91%
IPGP220715P001200002022-07-05 10:43AM EDT120.0030.1026.6030.800.00-114154.74%
IPGP220715P001250002022-07-01 10:01AM EDT125.0030.1031.5035.900.00-350171.78%
IPGP220715P001300002022-04-01 3:50PM EDT130.0024.0033.8038.500.00-210.00%
IPGP220715P001350002022-04-14 3:03PM EDT135.0037.2934.7039.000.00-4270.00%
IPGP220715P001400002022-05-12 12:16PM EDT140.0044.3540.5044.500.00-160.00%
IPGP220715P001450002022-04-28 11:23AM EDT145.0052.4340.7045.000.00-130.00%
IPGP220715P001500002022-03-25 10:02AM EDT150.0036.6352.2057.000.00-120.00%
IPGP220715P001550002022-02-18 2:11PM EDT155.0025.3635.5039.900.00-260.00%
IPGP220715P001600002022-03-02 1:13PM EDT160.0038.0148.3053.000.00-240.00%
IPGP220715P001650002022-04-25 10:24AM EDT165.0070.4065.9070.400.00-220.00%
IPGP220715P001800002022-05-17 9:44AM EDT180.0078.0092.0096.500.00-60376.17%
IPGP220715P001950002021-12-27 1:02PM EDT195.0033.0051.3055.500.00--150.00%