Icahn Enterprises L.P. (IEP)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP250117C00002500 | 2024-03-07 1:55PM EDT | 2.50 | 17.50 | 12.80 | 16.80 | 0.00 | - | 10 | 0 | 240.43% |
| IEP250117C00005000 | 2024-01-10 12:21PM EDT | 5.00 | 12.49 | 11.80 | 16.50 | 0.00 | - | 15 | 2 | 270.12% |
| IEP250117C00007500 | 2023-10-04 9:52AM EDT | 7.50 | 9.00 | 9.80 | 14.00 | 0.00 | - | - | 0 | 194.73% |
| IEP250117C00010000 | 2024-05-16 3:13PM EDT | 10.00 | 7.80 | 6.20 | 7.30 | 0.00 | - | 140 | 17 | 73.34% |
| IEP250117C00012500 | 2024-05-31 10:39AM EDT | 12.50 | 4.50 | 3.10 | 6.20 | +0.28 | +6.64% | 17 | 76 | 86.23% |
| IEP250117C00015000 | 2024-05-29 1:01PM EDT | 15.00 | 2.60 | 2.55 | 3.70 | 0.00 | - | 3 | 1,329 | 58.20% |
| IEP250117C00017500 | 2024-05-30 2:45PM EDT | 17.50 | 1.80 | 1.50 | 1.85 | 0.00 | - | 30 | 1,350 | 43.04% |
| IEP250117C00020000 | 2024-05-31 2:43PM EDT | 20.00 | 1.20 | 0.90 | 1.20 | +0.10 | +9.09% | 38 | 3,652 | 44.87% |
| IEP250117C00022500 | 2024-05-30 2:29PM EDT | 22.50 | 0.67 | 0.50 | 0.95 | -0.23 | -25.56% | 2 | 2,564 | 50.07% |
| IEP250117C00025000 | 2024-05-30 3:50PM EDT | 25.00 | 0.50 | 0.50 | 0.80 | 0.00 | - | 415 | 2,604 | 51.03% |
| IEP250117C00027500 | 2024-05-30 2:30PM EDT | 27.50 | 0.40 | 0.20 | 1.20 | 0.00 | - | 3 | 941 | 59.23% |
| IEP250117C00030000 | 2024-05-31 12:45PM EDT | 30.00 | 0.30 | 0.15 | 0.60 | 0.00 | - | 35 | 2,070 | 54.83% |
| IEP250117C00032500 | 2024-05-24 12:07PM EDT | 32.50 | 0.20 | 0.00 | 1.10 | 0.00 | - | 11 | 275 | 65.92% |
| IEP250117C00035000 | 2024-05-31 3:54PM EDT | 35.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 10 | 1,261 | 54.69% |
| IEP250117C00037500 | 2024-05-31 10:12AM EDT | 37.50 | 0.25 | 0.00 | 0.40 | -0.20 | -44.44% | 2 | 157 | 59.77% |
| IEP250117C00040000 | 2024-05-30 3:31PM EDT | 40.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 5 | 2,265 | 60.06% |
| IEP250117C00042500 | 2024-05-16 3:14PM EDT | 42.50 | 0.25 | 0.00 | 1.05 | 0.00 | - | 21 | 31 | 81.25% |
| IEP250117C00045000 | 2024-05-30 9:42AM EDT | 45.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 671 | 64.06% |
| IEP250117C00047500 | 2024-05-24 9:30AM EDT | 47.50 | 0.05 | 0.00 | 1.80 | 0.00 | - | 4 | 15 | 99.90% |
| IEP250117C00050000 | 2024-05-15 12:26PM EDT | 50.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 151 | 963 | 87.40% |
| IEP250117C00055000 | 2024-05-29 3:33PM EDT | 55.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 447 | 75.78% |
| IEP250117C00060000 | 2024-05-29 12:33PM EDT | 60.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 593 | 79.88% |
| IEP250117C00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 465 | 78.71% |
| IEP250117C00070000 | 2024-05-14 3:50PM EDT | 70.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 20 | 149 | 107.08% |
| IEP250117C00075000 | 2024-05-31 10:51AM EDT | 75.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 5 | 2,134 | 81.84% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP250117P00002500 | 2024-02-29 3:04PM EDT | 2.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 166.02% |
| IEP250117P00005000 | 2023-05-26 1:58PM EDT | 5.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 127.73% |
| IEP250117P00007500 | 2024-04-23 11:44AM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| IEP250117P00010000 | 2024-05-28 9:30AM EDT | 10.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 2 | 931 | 55.18% |
| IEP250117P00012500 | 2024-05-21 9:41AM EDT | 12.50 | 0.91 | 0.85 | 1.05 | +0.04 | +4.60% | 2 | 560 | 54.00% |
| IEP250117P00015000 | 2024-05-29 2:22PM EDT | 15.00 | 2.15 | 1.90 | 2.15 | 0.00 | - | 19 | 3,735 | 54.74% |
| IEP250117P00017500 | 2024-05-31 3:28PM EDT | 17.50 | 3.54 | 2.35 | 3.90 | -0.07 | -1.94% | 15 | 702 | 63.38% |
| IEP250117P00020000 | 2024-05-31 3:26PM EDT | 20.00 | 5.43 | 4.10 | 6.70 | -0.26 | -4.57% | 15 | 914 | 58.94% |
| IEP250117P00022500 | 2024-05-29 2:22PM EDT | 22.50 | 7.80 | 6.60 | 9.80 | 0.00 | - | 10 | 100 | 76.03% |
| IEP250117P00025000 | 2024-05-24 9:31AM EDT | 25.00 | 9.80 | 8.40 | 12.10 | 0.00 | - | 1 | 643 | 76.22% |
| IEP250117P00027500 | 2024-03-15 1:02PM EDT | 27.50 | 11.90 | 9.50 | 14.10 | 0.00 | - | 1 | 108 | 62.21% |
| IEP250117P00030000 | 2024-05-16 1:19PM EDT | 30.00 | 13.95 | 13.70 | 15.30 | 0.00 | - | 1 | 527 | 73.49% |
| IEP250117P00032500 | 2024-02-21 10:41AM EDT | 32.50 | 17.50 | 14.80 | 19.50 | 0.00 | - | 3 | 110 | 82.76% |
| IEP250117P00035000 | 2024-02-05 3:44PM EDT | 35.00 | 18.50 | 15.70 | 20.10 | 0.00 | - | 3 | 122 | 98.39% |
| IEP250117P00037500 | 2023-11-24 10:30AM EDT | 37.50 | 22.14 | 19.00 | 23.30 | 0.00 | - | 12 | 62 | 57.52% |
| IEP250117P00040000 | 2024-03-05 4:28PM EDT | 40.00 | 22.50 | 22.10 | 25.20 | 0.00 | - | 1 | 582 | 60.94% |
| IEP250117P00045000 | 2024-03-25 2:25PM EDT | 45.00 | 28.80 | 26.50 | 31.00 | 0.00 | - | 10 | 282 | 73.05% |
| IEP250117P00050000 | 2024-03-12 12:39PM EDT | 50.00 | 34.00 | 31.00 | 35.50 | 0.00 | - | 1 | 124 | 130.76% |
| IEP250117P00055000 | 2023-12-19 10:33AM EDT | 55.00 | 40.10 | 35.50 | 40.50 | 0.00 | - | 1 | 130 | 136.67% |
| IEP250117P00060000 | 2024-05-09 11:49AM EDT | 60.00 | 42.30 | 41.10 | 44.90 | 0.00 | - | 1 | 126 | 127.54% |
| IEP250117P00065000 | 2024-05-09 9:54AM EDT | 65.00 | 47.50 | 46.10 | 51.00 | 0.00 | - | 1 | 13 | 74.22% |
| IEP250117P00070000 | 2023-04-10 9:38AM EDT | 70.00 | 23.80 | 40.00 | 45.00 | 0.00 | - | 2 | 8 | 0.00% |
| IEP250117P00075000 | 2024-05-10 9:33AM EDT | 75.00 | 57.78 | 56.00 | 60.70 | 0.00 | - | 1 | 124 | 159.33% |
© 2024 Yahoo. Todos los derechos reservados.