Italia markets closed

IPG Photonics Corporation (IPGP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
206,22+3,22 (+1,59%)
Al 1:19PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IPGP201218C000900002020-07-09 3:57PM EST90.0031.200.000.000.00--10.00%
IPGP201218C001000002020-07-09 3:57PM EST100.0027.530.000.000.00--20.00%
IPGP201218C001050002020-07-09 3:57PM EST105.0024.670.000.000.00-220.00%
IPGP201218C001100002020-07-09 3:57PM EST110.0022.040.000.000.00-110.00%
IPGP201218C001200002020-07-09 3:57PM EST120.0039.000.000.000.00-110.00%
IPGP201218C001250002020-07-09 3:57PM EST125.0041.000.000.000.00-230.00%
IPGP201218C001300002020-08-05 2:50PM EST130.0041.0736.0040.600.00-10340.00%
IPGP201218C001350002020-08-12 9:16AM EST135.0032.9628.0032.800.00-1260.00%
IPGP201218C001400002020-11-24 12:55PM EST140.0065.6763.7067.70+7.57+13.03%121102.05%
IPGP201218C001450002020-10-22 2:39PM EST145.0054.5052.7060.500.00-1450.00%
IPGP201218C001500002020-11-23 11:32AM EST150.0051.0054.9057.200.00-48079.18%
IPGP201218C001550002020-09-08 9:10AM EST155.0019.9027.5031.900.00-1490.00%
IPGP201218C001600002020-09-18 10:56AM EST160.0020.0925.5030.300.00-1120.00%
IPGP201218C001650002020-10-30 8:30AM EST165.0022.0840.4042.300.00-13760.91%
IPGP201218C001700002020-11-02 1:32PM EST170.0022.9035.6038.200.00-14664.48%
IPGP201218C001750002020-10-30 9:23AM EST175.0012.0030.3033.400.00-11959.17%
IPGP201218C001800002020-10-30 9:38AM EST180.0010.0025.8028.400.00-11251.95%
IPGP201218C001850002020-11-17 11:11AM EST185.0016.9620.8023.900.00-13948.38%
IPGP201218C001900002020-11-05 10:45AM EST190.0015.2016.3018.800.00-56240.09%
IPGP201218C001950002020-11-20 10:42AM EST195.0014.6012.4015.500.00-11241.91%
IPGP201218C002000002020-11-23 1:00PM EST200.008.2710.2011.800.00-1122139.26%
IPGP201218C002100002020-11-24 11:26AM EST210.006.005.006.50+2.00+50.00%102238.00%
IPGP201218C002200002020-11-23 1:36PM EST220.001.751.803.400.00-1212938.62%
IPGP201218C002300002020-11-24 12:43PM EST230.001.100.651.50-0.55-33.33%17438.06%
IPGP201218C002400002020-11-06 1:05PM EST240.001.000.202.500.00-22355.74%
IPGP201218C002500002020-10-23 2:20PM EST250.001.600.001.200.00-1153.17%
Opzioni Putper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IPGP201218P000550002020-07-09 3:57PM EST55.001.700.000.000.00--1050.00%
IPGP201218P000600002020-07-09 3:57PM EST60.001.050.300.000.00-222196.48%
IPGP201218P000650002020-07-09 3:57PM EST65.001.000.000.000.00-62350.00%
IPGP201218P000700002020-08-11 2:53PM EST70.001.000.001.050.00-56205.76%
IPGP201218P000750002020-07-09 3:57PM EST75.000.700.000.000.00-13550.00%
IPGP201218P000800002020-10-28 10:23AM EST80.000.750.002.150.00-824206.10%
IPGP201218P000850002020-06-22 8:30AM EST85.001.950.001.650.00-12184.86%
IPGP201218P000900002020-09-30 2:57PM EST90.000.850.005.000.00-15218.85%
IPGP201218P000950002020-07-09 3:57PM EST95.003.100.000.000.00--150.00%
IPGP201218P001000002020-10-30 11:31AM EST100.000.500.000.250.00-120116.21%
IPGP201218P001050002020-08-12 8:30AM EST105.001.700.004.900.00-135182.45%
IPGP201218P001100002020-11-18 9:33AM EST110.000.250.002.200.00-1038143.80%
IPGP201218P001150002020-11-23 1:38PM EST115.000.350.000.300.00-34397.66%
IPGP201218P001200002020-10-29 2:15PM EST120.000.800.002.250.00-1184127.05%
IPGP201218P001250002020-10-28 9:32AM EST125.001.000.052.300.00-124119.95%
IPGP201218P001300002020-11-17 9:30AM EST130.000.450.002.300.00-120111.48%
IPGP201218P001350002020-10-30 10:13AM EST135.001.300.002.350.00-122104.30%
IPGP201218P001400002020-10-27 10:54AM EST140.001.000.002.400.00-813097.27%
IPGP201218P001450002020-10-27 8:59AM EST145.001.500.002.450.00-61090.43%
IPGP201218P001500002020-11-02 11:32AM EST150.001.600.002.550.00-111684.08%
IPGP201218P001600002020-10-19 2:23PM EST160.003.800.300.900.00-2459.28%
IPGP201218P001650002020-11-12 10:32AM EST165.001.150.002.800.00-32265.09%
IPGP201218P001700002020-10-30 8:30AM EST170.008.000.202.750.00-1159.20%
IPGP201218P001750002020-11-13 11:06AM EST175.002.240.501.950.00-1157.10%
IPGP201218P001800002020-11-16 12:12AM EST180.002.930.751.950.00--150.04%
IPGP201218P001850002020-11-24 12:17PM EST185.002.000.552.50-1.70-45.95%2947.10%
IPGP201218P001900002020-11-23 11:58AM EST190.002.901.852.700.00-31340.87%
IPGP201218P002000002020-11-24 12:17PM EST200.004.304.505.70-3.00-41.10%22239.86%
IPGP201218P002100002020-11-09 3:43PM EST210.0012.209.1010.000.00-4436.69%
IPGP201218P002300002020-11-16 12:12AM EST230.0024.5024.3026.100.00--144.12%