Deutsche Märkte öffnen in 8 Stunden 2 Minuten
Nikkei 225
38.229,11 -44,99 (-0,12%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.913,86 +389,88 (+0,69%) CMC Crypto 200
1.268,39 -44,24 (-3,37%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +94,89 (+1,85%)
The Interpublic Group of Companies, Inc. (IPG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240517C00023000 | 2024-04-30 3:15PM EDT | 23.00 | 7.50 | 8.00 | 8.50 | 0.00 | - | - | 1 | 142.97% |
| IPG240517C00024000 | 2024-04-30 3:36PM EDT | 24.00 | 6.40 | 5.00 | 7.30 | 0.00 | - | - | 7 | 137.89% |
| IPG240517C00028000 | 2024-04-17 10:40AM EDT | 28.00 | 2.70 | 3.10 | 3.30 | 0.00 | - | - | 5 | 53.13% |
| IPG240517C00029000 | 2024-04-23 12:01PM EDT | 29.00 | 2.46 | 2.10 | 2.25 | 0.00 | - | 1 | 2 | 46.48% |
| IPG240517C00030000 | 2024-05-03 11:13AM EDT | 30.00 | 0.95 | 0.15 | 1.30 | 0.00 | - | 1 | 87 | 34.57% |
| IPG240517C00031000 | 2024-05-03 2:15PM EDT | 31.00 | 0.40 | 0.35 | 0.45 | +0.01 | +2.56% | 2 | 177 | 23.24% |
| IPG240517C00032000 | 2024-05-03 12:02PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 8 | 282 | 23.83% |
| IPG240517C00033000 | 2024-05-02 1:03PM EDT | 33.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 485 | 58.11% |
| IPG240517C00034000 | 2024-04-22 2:53PM EDT | 34.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 607 | 610 | 61.72% |
| IPG240517C00035000 | 2024-04-22 1:34PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 32 | 96.09% |
| IPG240517C00036000 | 2024-04-15 11:56AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 72 | 58.59% |
| IPG240517C00037000 | 2024-04-23 3:25PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 67.19% |
| IPG240517C00038000 | 2024-03-28 9:34AM EDT | 38.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 70 | 70 | 75.78% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240517P00027000 | 2024-04-23 3:17PM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 6,411 | 114.84% |
| IPG240517P00028000 | 2024-04-30 1:15PM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 94.73% |
| IPG240517P00029000 | 2024-05-01 12:12PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | -0.03 | -37.50% | 5 | 270 | 74.32% |
| IPG240517P00030000 | 2024-05-02 12:25PM EDT | 30.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 2 | 3,474 | 29.69% |
| IPG240517P00031000 | 2024-05-03 11:16AM EDT | 31.00 | 0.25 | 0.20 | 0.25 | -0.35 | -58.33% | 5 | 99 | 20.12% |
| IPG240517P00032000 | 2024-04-29 3:36PM EDT | 32.00 | 0.89 | 0.80 | 1.95 | 0.00 | - | 10 | 70 | 54.88% |
| IPG240517P00033000 | 2024-05-03 3:48PM EDT | 33.00 | 2.34 | 1.80 | 2.00 | 0.00 | - | 2 | 1 | 44.53% |
| IPG240517P00034000 | 2024-04-10 1:19PM EDT | 34.00 | 3.41 | 2.80 | 3.00 | 0.00 | - | 3 | 0 | 58.98% |
