Deutsche Märkte geschlossen
Nikkei 225
32.315,05 -363,57 (-1,11%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Bitcoin EUR
24.757,38 -88,41 (-0,36%) CMC Crypto 200
560,96 -2,86 (-0,51%) Nasdaq Compositive
13.063,61 -207,71 (-1,57%) S&P 500
4.273,53 -63,91 (-1,47%)
Gaming and Leisure Properties, Inc. (GLPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLPI231020C00039750 | 2023-09-06 10:43AM EDT | 39.75 | 8.17 | 5.70 | 5.90 | 0.00 | - | 1 | 0 | 46.97% |
| GLPI231020C00044750 | 2023-09-13 3:54PM EDT | 44.75 | 3.70 | 1.35 | 1.50 | 0.00 | - | 3,962 | 0 | 26.12% |
| GLPI231020C00047500 | 2023-09-26 3:13PM EDT | 47.50 | 0.35 | 0.20 | 0.40 | -0.20 | -36.36% | 701 | 64 | 24.85% |
| GLPI231020C00049750 | 2023-09-22 3:15PM EDT | 49.75 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 8 | 1,274 | 27.44% |
| GLPI231020C00050000 | 2023-03-08 12:24PM EDT | 50.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| GLPI231020C00052250 | 2023-09-22 3:25PM EDT | 52.25 | 0.09 | 0.00 | 0.25 | 0.00 | - | 52 | 192 | 42.48% |
| GLPI231020C00052500 | 2023-03-08 4:49PM EDT | 52.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 53 | 61 | 12.50% |
| GLPI231020C00054750 | 2023-09-21 2:39PM EDT | 54.75 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 1,537 | 49.41% |
| GLPI231020C00055000 | 2023-03-08 1:44PM EDT | 55.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 351 | 12.50% |
| GLPI231020C00057250 | 2023-08-14 3:38PM EDT | 57.25 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 535 | 50.39% |
| GLPI231020C00057500 | 2023-03-07 4:50PM EDT | 57.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| GLPI231020C00059750 | 2023-09-22 9:40AM EDT | 59.75 | 0.06 | 0.00 | 2.15 | 0.00 | - | 4 | 29 | 102.34% |
| GLPI231020C00060000 | 2023-03-06 12:28PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 19 | 29 | 25.00% |
| GLPI231020C00062250 | 2023-08-07 10:49AM EDT | 62.25 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 64.26% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLPI231020P00029750 | 2023-05-11 11:37AM EDT | 29.75 | 0.45 | 0.00 | 2.25 | 0.00 | - | 25 | 26 | 154.00% |
| GLPI231020P00030000 | 2023-02-23 11:24AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GLPI231020P00039750 | 2023-09-25 12:44PM EDT | 39.75 | 0.06 | 0.05 | 0.15 | 0.00 | - | 5 | 335 | 35.74% |
| GLPI231020P00044750 | 2023-09-26 3:52PM EDT | 44.75 | 0.70 | 0.70 | 0.80 | +0.40 | +133.33% | 660 | 441 | 22.02% |
| GLPI231020P00045000 | 2023-02-23 1:55PM EDT | 45.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.78% |
| GLPI231020P00047500 | 2023-09-26 10:37AM EDT | 47.50 | 1.85 | 2.30 | 2.45 | +0.50 | +37.04% | 2 | 23 | 19.24% |
| GLPI231020P00049750 | 2023-09-22 1:38PM EDT | 49.75 | 3.00 | 4.20 | 4.60 | 0.00 | - | 1 | 182 | 25.39% |
| GLPI231020P00050000 | 2023-03-08 12:24PM EDT | 50.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLPI231020P00052250 | 2023-09-12 3:54PM EDT | 52.25 | 3.90 | 6.60 | 8.10 | 0.00 | - | 3 | 1 | 70.31% |
| GLPI231020P00057250 | 2023-02-27 2:15PM EDT | 57.25 | 5.60 | 6.40 | 8.90 | 0.00 | - | - | 2 | 0.00% |
| GLPI231020P00057500 | 2023-02-27 2:15PM EDT | 57.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
