Deutsche Märkte geschlossen
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
26.115,23 +14,89 (+0,06%) CMC Crypto 200
606,97 +7,30 (+1,22%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
Gaming and Leisure Properties, Inc. (GLPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLPI230421C00024750 | 2023-03-07 10:51AM EDT | 24.75 | 29.60 | 23.80 | 27.80 | 0.00 | - | - | 0 | 130.47% |
| GLPI230421C00025000 | 2023-03-07 10:51AM EDT | 25.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLPI230421C00030000 | 2022-09-15 9:31AM EDT | 30.00 | 18.40 | 14.30 | 18.50 | 0.00 | - | - | 1 | 0.00% |
| GLPI230421C00035000 | 2022-10-10 10:17AM EDT | 35.00 | 12.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLPI230421C00039750 | 2023-03-13 12:10AM EDT | 39.75 | 12.36 | - | - | 0.00 | - | - | - | 0.00% |
| GLPI230421C00040000 | 2023-01-20 3:08PM EDT | 40.00 | 12.36 | 10.50 | 15.20 | 0.00 | - | 1 | 1 | 118.80% |
| GLPI230421C00044750 | 2023-03-08 4:25PM EDT | 44.75 | 8.90 | 5.80 | 7.30 | 0.00 | - | - | 1 | 51.47% |
| GLPI230421C00045000 | 2023-03-08 4:25PM EDT | 45.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 510 | 1 | 0.00% |
| GLPI230421C00049750 | 2023-03-20 2:22PM EDT | 49.75 | 1.90 | 1.80 | 2.00 | +0.33 | +21.02% | 26 | 1,711 | 27.93% |
| GLPI230421C00050000 | 2023-03-08 4:30PM EDT | 50.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 57 | 1,639 | 0.00% |
| GLPI230421C00052250 | 2023-03-20 1:41PM EDT | 52.25 | 0.65 | 0.40 | 0.80 | -0.02 | -2.99% | 3 | 1,973 | 25.46% |
| GLPI230421C00052500 | 2023-03-08 2:50PM EDT | 52.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 14 | 1,818 | 3.13% |
| GLPI230421C00054750 | 2023-03-20 3:14PM EDT | 54.75 | 0.18 | 0.15 | 0.25 | -0.02 | -10.00% | 12 | 14,264 | 24.56% |
| GLPI230421C00055000 | 2023-03-08 4:38PM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 14,243 | 6.25% |
| GLPI230421C00057250 | 2023-03-07 11:16AM EDT | 57.25 | 0.25 | 0.05 | 0.45 | 0.00 | - | - | 145 | 39.36% |
| GLPI230421C00057500 | 2023-03-07 11:16AM EDT | 57.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 12.50% |
| GLPI230421C00059750 | 2023-02-27 4:49PM EDT | 59.75 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 94 | 36.33% |
| GLPI230421C00060000 | 2023-02-27 4:49PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 94 | 12.50% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLPI230421P00024750 | 2023-03-13 12:10AM EDT | 24.75 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| GLPI230421P00025000 | 2023-01-11 1:14PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 147.27% |
| GLPI230421P00035000 | 2022-09-26 12:09PM EDT | 35.00 | 0.90 | 0.45 | 2.55 | 0.00 | - | - | 2 | 128.81% |
| GLPI230421P00039750 | 2023-03-17 1:36PM EDT | 39.75 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 52.05% |
| GLPI230421P00040000 | 2023-02-21 12:51PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| GLPI230421P00044750 | 2023-03-20 11:56AM EDT | 44.75 | 0.25 | 0.15 | 0.40 | -0.01 | -3.85% | 1 | 381 | 37.31% |
| GLPI230421P00045000 | 2023-03-03 4:59PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 12.50% |
| GLPI230421P00049750 | 2023-03-20 1:24PM EDT | 49.75 | 1.10 | 1.00 | 1.20 | -0.15 | -12.00% | 30 | 389 | 24.76% |
| GLPI230421P00050000 | 2023-03-08 2:51PM EDT | 50.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 366 | 0.78% |
| GLPI230421P00052250 | 2023-03-14 11:05AM EDT | 52.25 | 1.95 | 1.50 | 2.80 | 0.00 | - | 20 | 316 | 27.47% |
| GLPI230421P00052500 | 2023-03-08 2:51PM EDT | 52.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 336 | 0.00% |
| GLPI230421P00054750 | 2023-03-07 11:55AM EDT | 54.75 | 2.00 | 3.40 | 4.70 | 0.00 | - | - | 1,400 | 26.32% |
| GLPI230421P00055000 | 2023-03-07 11:55AM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,400 | 0.00% |
| GLPI230421P00057250 | 2023-03-07 11:25AM EDT | 57.25 | 3.70 | 6.60 | 8.40 | 0.00 | - | - | 1 | 63.06% |
| GLPI230421P00059750 | 2023-03-13 12:10AM EDT | 59.75 | 8.60 | - | - | 0.00 | - | - | - | 0.00% |
| GLPI230421P00060000 | 2022-12-22 4:27PM EDT | 60.00 | 8.60 | 7.50 | 9.60 | 0.00 | - | - | 1 | 0.00% |
