Italia markets close in 4 hours 35 minutes

IPG Photonics Corporation (IPGP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
202,25-2,55 (-1,25%)
Alla chiusura: 4:00PM EST
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 EST140.0065.6760.2064.800.00-12174.32%
IPGP201218C001450002020-10-22 2:39PM EST145.0054.5052.7060.500.00-145120.09%
IPGP201218C001500002020-11-23 11:32AM EST150.0051.0050.8054.700.00-48070.07%
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 EST165.0022.0836.0039.800.00-13753.91%
IPGP201218C001700002020-11-02 1:32PM EST170.0022.9031.2035.100.00-14651.37%
IPGP201218C001750002020-10-30 9:23AM EST175.0012.0026.3030.400.00-11966.44%
IPGP201218C001800002020-10-30 9:38AM EST180.0010.0022.1025.500.00-11258.69%
IPGP201218C001850002020-11-17 11:11AM EST185.0016.9617.7020.900.00-13952.77%
IPGP201218C001900002020-11-05 10:45AM EST190.0015.2014.3016.600.00-56247.97%
IPGP201218C001950002020-11-25 10:02AM EST195.0010.6710.8012.40-3.93-26.92%11242.55%
IPGP201218C002000002020-11-25 10:59AM EST200.009.217.708.90+0.94+11.37%822139.22%
IPGP201218C002100002020-11-25 3:13PM EST210.004.203.404.80-1.80-30.00%13240.10%
IPGP201218C002200002020-11-23 1:36PM EST220.001.751.053.800.00-1212950.07%
IPGP201218C002300002020-11-24 1:28PM EST230.000.800.201.200.00-27442.70%
IPGP201218C002400002020-11-24 2:24PM EST240.000.430.002.450.00-12352.59%
IPGP201218C002500002020-10-23 2:20PM EST250.001.600.001.200.00-1152.39%
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 EST60.001.050.300.000.00-222206.64%
IPGP201218P000650002020-07-09 3:57PM EST65.001.000.000.000.00-62350.00%
IPGP201218P000700002020-08-11 2:53PM EST70.001.000.001.050.00-56216.31%
IPGP201218P000750002020-07-09 3:57PM EST75.000.700.000.000.00-13550.00%
IPGP201218P000800002020-10-28 10:23AM EST80.000.750.002.150.00-824216.41%
IPGP201218P000850002020-06-22 8:30AM EST85.001.950.001.650.00-12193.85%
IPGP201218P000900002020-09-30 2:57PM EST90.000.850.005.000.00-15229.59%
IPGP201218P000950002020-07-09 3:57PM EST95.003.100.000.000.00--150.00%
IPGP201218P001000002020-10-30 11:31AM EST100.000.500.002.150.00-120169.24%
IPGP201218P001050002020-08-12 8:30AM EST105.001.700.004.900.00-135190.65%
IPGP201218P001100002020-11-18 9:33AM EST110.000.250.002.200.00-1038149.76%
IPGP201218P001150002020-11-25 1:20PM EST115.000.300.000.40-0.05-14.29%243105.27%
IPGP201218P001200002020-10-29 2:15PM EST120.000.800.002.200.00-1184131.20%
IPGP201218P001250002020-10-28 9:32AM EST125.001.000.052.250.00-124123.58%
IPGP201218P001300002020-11-17 9:30AM EST130.000.450.102.300.00-120116.16%
IPGP201218P001350002020-10-30 10:13AM EST135.001.300.002.300.00-122106.89%
IPGP201218P001400002020-10-27 10:54AM EST140.001.000.002.350.00-813099.37%
IPGP201218P001450002020-10-27 8:59AM EST145.001.500.002.450.00-61092.48%
IPGP201218P001500002020-11-02 11:32AM EST150.001.600.002.500.00-111685.23%
IPGP201218P001600002020-10-19 2:23PM EST160.003.800.300.900.00-2459.42%
IPGP201218P001650002020-11-12 10:32AM EST165.001.150.002.900.00-32265.70%
IPGP201218P001700002020-10-30 8:30AM EST170.008.000.003.100.00-1159.50%
IPGP201218P001750002020-11-13 11:06AM EST175.002.240.453.200.00-1154.86%
IPGP201218P001800002020-11-16 12:12AM EST180.002.930.803.100.00--157.58%
IPGP201218P001850002020-11-25 10:33AM EST185.001.731.403.50-0.27-13.50%8751.77%
IPGP201218P001900002020-11-23 11:58AM EST190.002.901.253.500.00-31342.79%
IPGP201218P002000002020-11-25 11:43AM EST200.006.205.507.00+1.90+44.19%42341.02%
IPGP201218P002100002020-11-09 3:43PM EST210.0012.2011.0012.700.00-4440.91%
IPGP201218P002300002020-11-16 12:12AM EST230.0024.5026.5030.200.00--153.49%