Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
25.943,83 -185,66 (-0,71%)
Gaming and Leisure Properties, Inc. (GLPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLPI230721C00029750 | 2023-03-13 12:10AM EDT | 29.75 | 22.60 | - | - | 0.00 | - | - | - | 0.00% |
| GLPI230721C00030000 | 2022-12-30 2:25PM EDT | 30.00 | 22.60 | 22.10 | 24.20 | 0.00 | - | 1 | 1 | 85.40% |
| GLPI230721C00042750 | 2023-03-09 10:37AM EDT | 42.75 | 11.50 | 8.70 | 10.90 | 0.00 | - | - | 13 | 47.27% |
| GLPI230721C00046750 | 2023-03-28 2:25PM EDT | 46.75 | 4.50 | 5.30 | 8.30 | 0.00 | - | 1 | 13 | 48.22% |
| GLPI230721C00047000 | 2023-02-08 2:06PM EDT | 47.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GLPI230721C00047750 | 2023-03-31 3:06PM EDT | 47.75 | 5.20 | 5.20 | 6.70 | +0.50 | +10.64% | 2 | 74 | 38.32% |
| GLPI230721C00048000 | 2023-01-31 11:51AM EDT | 48.00 | 6.00 | 6.20 | 7.50 | 0.00 | - | 60 | 68 | 47.58% |
| GLPI230721C00048750 | 2023-03-21 11:43AM EDT | 48.75 | 4.10 | 4.40 | 5.00 | 0.00 | - | 40 | 35 | 27.66% |
| GLPI230721C00049000 | 2023-02-02 4:05PM EDT | 49.00 | 5.80 | 5.90 | 7.50 | 0.00 | - | 11 | 29 | 52.76% |
| GLPI230721C00049750 | 2023-03-31 10:24AM EDT | 49.75 | 3.55 | 3.60 | 4.30 | +1.16 | +48.54% | 88 | 988 | 26.86% |
| GLPI230721C00050000 | 2023-03-08 1:35PM EDT | 50.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.00% |
| GLPI230721C00052250 | 2023-03-31 12:37PM EDT | 52.25 | 2.13 | 2.05 | 2.40 | +0.55 | +34.81% | 1 | 2,086 | 21.74% |
| GLPI230721C00052500 | 2023-03-08 2:50PM EDT | 52.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 0.39% |
| GLPI230721C00054750 | 2023-03-31 3:10PM EDT | 54.75 | 1.20 | 0.95 | 1.45 | +0.35 | +41.18% | 1 | 1,576 | 21.92% |
| GLPI230721C00055000 | 2023-03-08 4:30PM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 28 | 1,559 | 3.13% |
| GLPI230721C00057250 | 2023-02-27 11:13AM EDT | 57.25 | 1.05 | 0.00 | 1.05 | 0.00 | - | - | 172 | 24.54% |
| GLPI230721C00057500 | 2023-02-27 11:13AM EDT | 57.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 172 | 3.13% |
| GLPI230721C00059750 | 2023-03-29 10:42AM EDT | 59.75 | 0.20 | 0.30 | 0.40 | 0.00 | - | 10 | 2,574 | 21.49% |
| GLPI230721C00060000 | 2023-03-07 2:13PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1,992 | 6.25% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLPI230721P00039750 | 2023-03-13 12:10AM EDT | 39.75 | 0.95 | - | - | 0.00 | - | - | - | 0.00% |
| GLPI230721P00040000 | 2022-12-01 2:10PM EDT | 40.00 | 0.95 | 0.10 | 2.05 | 0.00 | - | - | 2 | 63.26% |
| GLPI230721P00041750 | 2023-03-13 12:10AM EDT | 41.75 | 0.60 | - | - | 0.00 | - | - | - | 0.00% |
| GLPI230721P00042000 | 2023-01-13 4:44PM EDT | 42.00 | 0.60 | 0.15 | 0.90 | 0.00 | - | 1 | 6 | 39.99% |
| GLPI230721P00042750 | 2023-03-10 12:40PM EDT | 42.75 | 0.98 | 0.40 | 0.75 | 0.00 | - | - | 11 | 35.38% |
| GLPI230721P00043000 | 2023-01-23 3:16PM EDT | 43.00 | 0.70 | 0.45 | 0.70 | 0.00 | - | 6 | 10 | 33.84% |
| GLPI230721P00043750 | 2023-03-13 12:10AM EDT | 43.75 | 1.35 | - | - | 0.00 | - | - | - | 0.00% |
| GLPI230721P00044000 | 2022-12-12 12:59PM EDT | 44.00 | 1.35 | 0.10 | 4.00 | 0.00 | - | 1 | 33 | 70.03% |
| GLPI230721P00044750 | 2023-03-23 12:35PM EDT | 44.75 | 1.02 | 0.60 | 1.00 | 0.00 | - | 3 | 34 | 33.06% |
| GLPI230721P00045000 | 2023-03-02 4:50PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| GLPI230721P00045750 | 2023-03-30 3:09PM EDT | 45.75 | 0.92 | 0.70 | 1.15 | 0.00 | - | 1 | 9 | 31.86% |
| GLPI230721P00046000 | 2023-01-20 1:24PM EDT | 46.00 | 1.20 | 0.00 | 2.35 | 0.00 | - | 1 | 8 | 44.51% |
| GLPI230721P00046750 | 2023-03-27 9:54AM EDT | 46.75 | 1.46 | 0.85 | 1.10 | 0.00 | - | 10 | 98 | 28.10% |
| GLPI230721P00047000 | 2023-03-08 10:30AM EDT | 47.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 62 | 64 | 6.25% |
| GLPI230721P00047750 | 2023-03-13 11:41AM EDT | 47.75 | 1.60 | 1.00 | 1.35 | 0.00 | - | 3 | 12 | 27.64% |
| GLPI230721P00048000 | 2023-02-28 11:24AM EDT | 48.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| GLPI230721P00048750 | 2023-03-02 4:13PM EDT | 48.75 | 0.95 | 1.20 | 1.70 | 0.00 | - | - | 52 | 27.78% |
| GLPI230721P00049000 | 2023-03-02 4:13PM EDT | 49.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 3.13% |
| GLPI230721P00049750 | 2023-03-08 2:51PM EDT | 49.75 | 1.07 | 1.45 | 2.00 | 0.00 | - | - | 108 | 26.95% |
| GLPI230721P00050000 | 2023-03-08 2:51PM EDT | 50.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 1.56% |
| GLPI230721P00052250 | 2023-03-08 2:51PM EDT | 52.25 | 1.95 | 2.40 | 3.00 | 0.00 | - | - | 80 | 25.34% |
| GLPI230721P00052500 | 2023-03-08 2:51PM EDT | 52.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 0.00% |
| GLPI230721P00054750 | 2023-02-24 12:56PM EDT | 54.75 | 4.30 | 4.40 | 7.40 | 0.00 | - | - | 37 | 50.90% |
| GLPI230721P00055000 | 2023-02-24 12:56PM EDT | 55.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 37 | 0.00% |
| GLPI230721P00057250 | 2023-02-24 12:56PM EDT | 57.25 | 6.20 | 7.40 | 9.30 | 0.00 | - | - | 14 | 53.22% |
| GLPI230721P00057500 | 2023-02-24 12:56PM EDT | 57.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
