Deutsche Märkte schließen in 5 Minuten
DAX
15.548,85 -23,01 (-0,15%) Euro Stoxx 50
4.205,22 -7,37 (-0,17%) Dow Jones 30
34.113,27 +42,85 (+0,13%) Gold
1.947,20 +7,60 (+0,39%) EUR/USD
1,0659 -0,0003 (-0,03%) Bitcoin EUR
25.023,05 +76,82 (+0,31%)
Gaming and Leisure Properties, Inc. (GLPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:24AM EDT. Markt geöffnet.
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 | 6.70 | 7.80 | 0.00 | - | 1 | 0 | 53.76% |
| GLPI231020C00044750 | 2023-09-13 3:54PM EDT | 44.75 | 3.70 | 2.65 | 2.95 | 0.00 | - | 3,962 | 0 | 28.47% |
| GLPI231020C00047500 | 2023-09-21 3:44PM EDT | 47.50 | 1.03 | 0.75 | 0.95 | 0.00 | - | 1 | 98 | 21.24% |
| GLPI231020C00049750 | 2023-09-22 10:38AM EDT | 49.75 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 1,247 | 20.17% |
| GLPI231020C00050000 | 2023-03-08 12:24PM EDT | 50.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| GLPI231020C00052250 | 2023-09-19 10:30AM EDT | 52.25 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 244 | 26.95% |
| 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 | 38.09% |
| 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 | 46.19% |
| GLPI231020C00057500 | 2023-03-07 4:50PM EDT | 57.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| GLPI231020C00059750 | 2023-09-22 9:40AM EDT | 59.75 | 0.06 | 0.00 | 2.15 | +0.01 | +20.00% | 4 | 33 | 85.06% |
| 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 | 53.13% |
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 | 151.27% |
| GLPI231020P00030000 | 2023-02-23 11:24AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GLPI231020P00039750 | 2023-09-15 11:06AM EDT | 39.75 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 335 | 43.56% |
| GLPI231020P00044750 | 2023-09-22 9:37AM EDT | 44.75 | 0.30 | 0.25 | 0.35 | +0.20 | +200.00% | 12 | 429 | 22.75% |
| GLPI231020P00045000 | 2023-02-23 1:55PM EDT | 45.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 15 | 3.13% |
| GLPI231020P00047500 | 2023-09-21 2:35PM EDT | 47.50 | 0.95 | 0.95 | 1.05 | 0.00 | - | 6 | 23 | 15.92% |
| GLPI231020P00049750 | 2023-09-21 11:13AM EDT | 49.75 | 2.35 | 2.60 | 2.75 | 0.00 | - | 1 | 182 | 15.97% |
| 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 | 4.90 | 5.20 | 0.00 | - | 3 | 1 | 22.66% |
| 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% |
