Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.578,41 +863,03 (+1,40%)
Gaming and Leisure Properties, Inc. (GLPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLPI240816C00025000 | 2023-12-28 1:52PM EDT | 25.00 | 24.50 | 18.60 | 23.50 | 0.00 | - | 11 | 0 | 0.00% |
| GLPI240816C00030000 | 2023-11-30 12:49PM EDT | 30.00 | 16.26 | 17.00 | 21.90 | 0.00 | - | 5 | 0 | 50.00% |
| GLPI240816C00037500 | 2023-09-22 3:35PM EDT | 37.50 | 10.10 | 6.20 | 10.40 | 0.00 | - | 1 | 1 | 0.00% |
| GLPI240816C00040000 | 2024-04-26 11:36AM EDT | 40.00 | 3.40 | 2.65 | 7.00 | 0.00 | - | 1 | 36 | 0.00% |
| GLPI240816C00042500 | 2024-06-03 11:21AM EDT | 42.50 | 2.70 | 0.50 | 4.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLPI240816C00045000 | 2024-07-25 12:24PM EDT | 45.00 | 4.45 | 2.55 | 6.80 | 0.00 | - | 1 | 943 | 93.31% |
| GLPI240816C00047500 | 2024-07-26 11:35AM EDT | 47.50 | 2.30 | 2.00 | 2.80 | +0.07 | +3.14% | 1 | 133 | 35.45% |
| GLPI240816C00050000 | 2024-07-26 12:48PM EDT | 50.00 | 0.80 | 0.55 | 0.85 | +0.15 | +23.08% | 26 | 738 | 23.19% |
| GLPI240816C00052500 | 2024-07-25 3:52PM EDT | 52.50 | 0.10 | 0.00 | 0.20 | -0.09 | -47.37% | 1 | 568 | 23.05% |
| GLPI240816C00055000 | 2024-07-25 2:03PM EDT | 55.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 9 | 56 | 61.91% |
| GLPI240816C00057500 | 2024-01-08 10:43AM EDT | 57.50 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 65 | 60.60% |
| GLPI240816C00060000 | 2023-09-26 2:11PM EDT | 60.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 3 | 152 | 62.31% |
| GLPI240816C00065000 | 2023-11-29 11:04AM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 0 | 72.85% |
| GLPI240816C00070000 | 2023-09-29 10:19AM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 0 | 79.49% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLPI240816P00032500 | 2023-10-26 10:01AM EDT | 32.50 | 0.65 | 0.35 | 1.45 | 0.00 | - | 2 | 0 | 152.25% |
| GLPI240816P00035000 | 2023-11-28 11:04AM EDT | 35.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 2 | 39 | 95.70% |
| GLPI240816P00037500 | 2024-06-07 12:02PM EDT | 37.50 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 33 | 115.87% |
| GLPI240816P00040000 | 2024-06-26 10:28AM EDT | 40.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 622 | 70.41% |
| GLPI240816P00042500 | 2024-07-24 2:15PM EDT | 42.50 | 0.05 | 0.00 | 0.60 | -0.04 | -44.44% | 1 | 53 | 51.47% |
| GLPI240816P00045000 | 2024-07-26 10:30AM EDT | 45.00 | 0.10 | 0.00 | 0.35 | -0.10 | -50.00% | 35 | 467 | 38.57% |
| GLPI240816P00047500 | 2024-07-26 9:30AM EDT | 47.50 | 0.20 | 0.25 | 0.40 | -0.30 | -60.00% | 10 | 72 | 24.02% |
| GLPI240816P00050000 | 2024-07-26 2:05PM EDT | 50.00 | 1.31 | 0.80 | 1.35 | +0.11 | +9.17% | 12 | 16 | 22.12% |
| GLPI240816P00052500 | 2024-07-26 2:56PM EDT | 52.50 | 3.10 | 1.10 | 5.10 | -0.50 | -13.89% | 3 | - | 68.92% |
| GLPI240816P00055000 | 2024-04-22 3:35PM EDT | 55.00 | 12.30 | 7.60 | 11.90 | 0.00 | - | 4 | 5 | 132.91% |
| GLPI240816P00057500 | 2024-01-04 1:39PM EDT | 57.50 | 9.30 | 10.00 | 14.90 | 0.00 | - | - | 1 | 153.00% |
