Deutsche Märkte geschlossen
DAX
18.234,12 +23,57 (+0,13%) Euro Stoxx 50
4.890,77 -11,83 (-0,24%) Dow Jones 30
39.234,39 +70,33 (+0,18%) Gold
2.340,40 +3,80 (+0,16%) EUR/USD
1,0718 +0,0009 (+0,09%) Bitcoin EUR
56.841,08 -639,98 (-1,11%)
The Interpublic Group of Companies, Inc. (IPG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:49AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240719C00020000 | 2024-01-08 10:31AM EDT | 20.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IPG240719C00023000 | 2024-06-13 10:16AM EDT | 23.00 | 6.80 | 5.90 | 8.20 | 0.00 | - | 6 | 5 | 122.27% |
| IPG240719C00024000 | 2024-03-11 10:12AM EDT | 24.00 | 9.20 | 7.30 | 7.50 | 0.00 | - | 1 | 1 | 170.61% |
| IPG240719C00025000 | 2024-03-20 3:05PM EDT | 25.00 | 8.10 | 4.40 | 6.10 | 0.00 | - | 1 | 4 | 103.42% |
| IPG240719C00026000 | 2024-06-24 2:04PM EDT | 26.00 | 3.41 | 3.00 | 5.30 | 0.00 | - | 19 | 19 | 84.57% |
| IPG240719C00028000 | 2024-04-30 1:00PM EDT | 28.00 | 2.95 | 2.75 | 3.10 | 0.00 | - | - | 1 | 83.74% |
| IPG240719C00029000 | 2024-06-27 3:58PM EDT | 29.00 | 0.72 | 0.65 | 0.80 | 0.00 | - | 3 | 417 | 26.42% |
| IPG240719C00030000 | 2024-06-27 11:44AM EDT | 30.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 7 | 673 | 24.61% |
| IPG240719C00031000 | 2024-06-27 2:19PM EDT | 31.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 352 | 25.39% |
| IPG240719C00032000 | 2024-06-25 2:12PM EDT | 32.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 35 | 191 | 29.69% |
| IPG240719C00033000 | 2024-06-25 1:23PM EDT | 33.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 4 | 124 | 47.07% |
| IPG240719C00034000 | 2024-06-24 10:21AM EDT | 34.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 232 | 61.72% |
| IPG240719C00035000 | 2024-06-27 2:01PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 17 | 754 | 57.42% |
| IPG240719C00036000 | 2024-06-05 10:48AM EDT | 36.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 4 | 101 | 75.68% |
| IPG240719C00037000 | 2024-06-25 1:25PM EDT | 37.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 117 | 82.03% |
| IPG240719C00038000 | 2024-05-24 2:38PM EDT | 38.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 43 | 77.15% |
| IPG240719C00040000 | 2024-03-20 12:21PM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 99.51% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240719P00020000 | 2023-12-27 12:48PM EDT | 20.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | - | 1 | 98.24% |
| IPG240719P00025000 | 2024-04-09 2:39PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 63.97% |
| IPG240719P00026000 | 2024-04-22 12:27PM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IPG240719P00027000 | 2024-06-13 10:33AM EDT | 27.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 46 | 28.91% |
| IPG240719P00028000 | 2024-06-28 11:27AM EDT | 28.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 330 | 25.68% |
| IPG240719P00029000 | 2024-06-27 1:52PM EDT | 29.00 | 0.54 | 0.55 | 0.65 | -0.04 | -6.90% | 1 | 720 | 24.51% |
| IPG240719P00030000 | 2024-06-25 11:51AM EDT | 30.00 | 0.94 | 1.10 | 1.25 | 0.00 | - | 1 | 736 | 24.41% |
| IPG240719P00031000 | 2024-06-25 1:22PM EDT | 31.00 | 2.00 | 1.80 | 2.10 | 0.00 | - | 3 | 140 | 27.83% |
| IPG240719P00032000 | 2024-06-18 1:57PM EDT | 32.00 | 2.40 | 2.50 | 3.30 | 0.00 | - | 8 | 356 | 46.58% |
| IPG240719P00033000 | 2024-05-28 10:05AM EDT | 33.00 | 1.71 | 3.50 | 5.60 | 0.00 | - | 2 | 2 | 66.80% |
| IPG240719P00034000 | 2024-06-25 2:21PM EDT | 34.00 | 4.90 | 4.60 | 6.80 | 0.00 | - | 1 | 0 | 82.03% |
| IPG240719P00035000 | 2024-05-28 10:08AM EDT | 35.00 | 3.57 | 5.70 | 8.00 | 0.00 | - | 2 | 1 | 96.88% |
| IPG240719P00036000 | 2024-03-01 3:45PM EDT | 36.00 | 5.00 | 3.80 | 4.00 | 0.00 | - | 8 | 12 | 0.00% |
| IPG240719P00037000 | 2024-03-14 9:46AM EDT | 37.00 | 5.00 | 6.60 | 6.80 | 0.00 | - | 13 | 16 | 0.00% |
| IPG240719P00038000 | 2024-04-29 9:32AM EDT | 38.00 | 6.60 | 7.10 | 9.40 | 0.00 | - | 2 | 12 | 95.61% |
| IPG240719P00045000 | 2024-04-24 11:51AM EDT | 45.00 | 13.60 | 12.10 | 14.90 | 0.00 | - | 14 | 14 | 0.00% |
