Deutsche Märkte schließen in 4 Stunden 5 Minuten
DAX
18.324,07 +113,52 (+0,62%) Euro Stoxx 50
4.913,80 +11,20 (+0,23%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.345,90 +9,30 (+0,40%) EUR/USD
1,0708 -0,0001 (-0,01%) Bitcoin EUR
57.540,64 +480,63 (+0,84%)
The Interpublic Group of Companies, Inc. (IPG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG241018C00027000 | 2024-06-25 1:22PM EDT | 27.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 315 | 289 | 0.00% |
| IPG241018C00028000 | 2024-06-25 1:22PM EDT | 28.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| IPG241018C00029000 | 2024-06-25 1:22PM EDT | 29.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 0.00% |
| IPG241018C00030000 | 2024-06-27 2:23PM EDT | 30.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 30 | 54 | 1.56% |
| IPG241018C00031000 | 2024-06-27 2:01PM EDT | 31.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 17 | 122 | 3.13% |
| IPG241018C00032000 | 2024-06-25 2:35PM EDT | 32.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 39 | 65 | 3.13% |
| IPG241018C00033000 | 2024-06-24 2:04PM EDT | 33.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 31 | 174 | 6.25% |
| IPG241018C00034000 | 2024-06-14 3:14PM EDT | 34.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 209 | 6.25% |
| IPG241018C00035000 | 2024-06-18 9:33AM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 6.25% |
| IPG241018C00036000 | 2024-06-10 9:32AM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| IPG241018C00037000 | 2024-05-21 3:41PM EDT | 37.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 69 | 45.22% |
| IPG241018C00038000 | 2024-04-30 1:38PM EDT | 38.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 48 | 48.19% |
| IPG241018C00039000 | 2024-05-01 12:12PM EDT | 39.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 10 | 16 | 56.49% |
| IPG241018C00040000 | 2024-04-26 2:08PM EDT | 40.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 10 | 21 | 53.76% |
| IPG241018C00045000 | 2024-03-25 3:06PM EDT | 45.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 54.69% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG241018P00023000 | 2024-02-26 10:48AM EDT | 23.00 | 0.32 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 34.08% |
| IPG241018P00025000 | 2024-04-22 2:55PM EDT | 25.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IPG241018P00026000 | 2024-06-13 9:47AM EDT | 26.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| IPG241018P00027000 | 2024-06-25 11:43AM EDT | 27.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 23 | 144 | 3.13% |
| IPG241018P00028000 | 2024-06-25 2:13PM EDT | 28.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 30 | 247 | 1.56% |
| IPG241018P00029000 | 2024-06-21 2:04PM EDT | 29.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 0.39% |
| IPG241018P00030000 | 2024-06-18 2:38PM EDT | 30.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 11 | 113 | 0.00% |
| IPG241018P00031000 | 2024-06-25 1:22PM EDT | 31.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 31 | 106 | 0.00% |
| IPG241018P00032000 | 2024-06-10 9:42AM EDT | 32.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| IPG241018P00033000 | 2024-05-28 10:05AM EDT | 33.00 | 2.33 | 3.50 | 4.70 | 0.00 | - | 2 | 16 | 32.69% |
| IPG241018P00034000 | 2024-06-27 12:37PM EDT | 34.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IPG241018P00035000 | 2024-05-28 10:08AM EDT | 35.00 | 3.80 | 0.00 | 7.30 | 0.00 | - | 2 | 2 | 51.29% |
| IPG241018P00036000 | 2024-04-29 9:36AM EDT | 36.00 | 5.00 | 5.50 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
| IPG241018P00037000 | 2024-03-01 4:07PM EDT | 37.00 | 6.20 | 4.90 | 5.20 | 0.00 | - | 2 | 2 | 0.00% |
| IPG241018P00038000 | 2024-03-13 3:29PM EDT | 38.00 | 5.70 | 7.60 | 9.80 | 0.00 | - | 2 | 8 | 51.90% |
| IPG241018P00039000 | 2024-03-11 1:59PM EDT | 39.00 | 6.50 | 7.70 | 8.90 | 0.00 | - | 2 | 3 | 0.00% |
| IPG241018P00045000 | 2024-04-26 11:04AM EDT | 45.00 | 13.80 | 13.10 | 14.20 | 0.00 | - | 18 | 18 | 0.00% |
