Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.905,03 +160,66 (+0,26%)
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 | 2024-04-24 10:15AM EDT | 27.00 | 4.70 | 4.90 | 5.90 | 0.00 | - | - | 0 | 62.26% |
| IPG241018C00028000 | 2024-06-13 10:28AM EDT | 28.00 | 2.69 | 2.45 | 4.40 | 0.00 | - | 8 | 10 | 54.64% |
| IPG241018C00029000 | 2024-05-24 3:31PM EDT | 29.00 | 3.40 | 0.20 | 2.00 | 0.00 | - | 2 | 3 | 26.15% |
| IPG241018C00030000 | 2024-06-13 11:35AM EDT | 30.00 | 1.60 | 1.35 | 1.45 | 0.00 | - | 1 | 5 | 24.88% |
| IPG241018C00031000 | 2024-06-14 1:12PM EDT | 31.00 | 1.07 | 0.90 | 1.05 | -0.38 | -26.21% | 3 | 39 | 24.49% |
| IPG241018C00032000 | 2024-06-14 12:48PM EDT | 32.00 | 0.68 | 0.60 | 0.70 | -0.12 | -15.00% | 10 | 49 | 23.54% |
| IPG241018C00033000 | 2024-06-14 11:02AM EDT | 33.00 | 0.40 | 0.10 | 0.95 | -0.15 | -27.27% | 3 | 163 | 31.81% |
| IPG241018C00034000 | 2024-06-14 1:23PM EDT | 34.00 | 0.31 | 0.20 | 0.30 | -0.04 | -11.43% | 8 | 206 | 22.85% |
| IPG241018C00035000 | 2024-06-14 9:49AM EDT | 35.00 | 0.18 | 0.10 | 0.25 | -0.03 | -14.29% | 1 | 327 | 24.46% |
| IPG241018C00036000 | 2024-06-10 9:32AM EDT | 36.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 72 | 23.83% |
| IPG241018C00037000 | 2024-05-21 3:41PM EDT | 37.00 | 0.20 | 0.05 | 1.70 | 0.00 | - | 1 | 69 | 58.74% |
| IPG241018C00038000 | 2024-04-30 1:38PM EDT | 38.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 48 | 44.58% |
| IPG241018C00039000 | 2024-05-01 12:12PM EDT | 39.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 10 | 16 | 52.39% |
| IPG241018C00040000 | 2024-04-26 2:08PM EDT | 40.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 10 | 21 | 49.90% |
| IPG241018C00045000 | 2024-03-25 3:06PM EDT | 45.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 50.98% |
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 | 33.35% |
| 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 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 25.05% |
| IPG241018P00027000 | 2024-06-07 11:56AM EDT | 27.00 | 0.40 | 0.55 | 1.55 | 0.00 | - | 23 | 96 | 39.31% |
| IPG241018P00028000 | 2024-06-14 12:23PM EDT | 28.00 | 0.85 | 0.85 | 1.00 | +0.20 | +30.77% | 1 | 202 | 24.07% |
| IPG241018P00029000 | 2024-06-14 1:18PM EDT | 29.00 | 1.23 | 1.25 | 1.40 | +0.37 | +43.02% | 1 | 368 | 23.51% |
| IPG241018P00030000 | 2024-06-14 3:39PM EDT | 30.00 | 1.74 | 1.75 | 1.85 | +0.32 | +22.54% | 1 | 86 | 22.27% |
| IPG241018P00031000 | 2024-06-14 1:19PM EDT | 31.00 | 2.21 | 2.35 | 2.45 | +0.11 | +5.24% | 6 | 138 | 21.75% |
| IPG241018P00032000 | 2024-06-10 9:42AM EDT | 32.00 | 2.41 | 3.00 | 3.20 | 0.00 | - | 1 | 157 | 22.17% |
| IPG241018P00033000 | 2024-05-28 10:05AM EDT | 33.00 | 2.33 | 3.80 | 4.20 | 0.00 | - | 2 | 16 | 26.10% |
| IPG241018P00034000 | 2024-06-04 3:04PM EDT | 34.00 | 3.40 | 4.60 | 4.80 | 0.00 | - | 1 | 1 | 20.80% |
| IPG241018P00035000 | 2024-05-28 10:08AM EDT | 35.00 | 3.80 | 3.90 | 5.80 | 0.00 | - | 2 | 2 | 23.63% |
| 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 | 53.66% |
| 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% |
