Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.544,23 +119,20 (+0,47%)
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 | 5.90 | 6.60 | 0.00 | - | 1 | 0 | 56.84% |
| GLPI231020C00044750 | 2023-09-13 3:54PM EDT | 44.75 | 3.70 | 1.45 | 1.60 | 0.00 | - | 3,962 | 0 | 27.44% |
| GLPI231020C00047500 | 2023-09-29 3:19PM EDT | 47.50 | 0.28 | 0.20 | 2.30 | -0.02 | -6.67% | 2 | 734 | 73.29% |
| GLPI231020C00049750 | 2023-09-26 9:38AM EDT | 49.75 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 1,266 | 29.10% |
| GLPI231020C00050000 | 2023-03-08 12:24PM EDT | 50.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| GLPI231020C00052250 | 2023-09-27 2:55PM EDT | 52.25 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 192 | 45.90% |
| 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 | 53.71% |
| GLPI231020C00055000 | 2023-03-08 1:44PM EDT | 55.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 351 | 25.00% |
| GLPI231020C00057250 | 2023-08-14 3:38PM EDT | 57.25 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 535 | 55.08% |
| 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 | 1.60 | 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 | 70.70% |
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 | 173.83% |
| GLPI231020P00030000 | 2023-02-23 11:24AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GLPI231020P00037500 | 2023-09-26 3:27PM EDT | 37.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 5 | 100.10% |
| GLPI231020P00039750 | 2023-09-25 12:44PM EDT | 39.75 | 0.06 | 0.05 | 0.20 | 0.00 | - | 5 | 335 | 44.63% |
| GLPI231020P00042500 | 2023-09-28 9:45AM EDT | 42.50 | 0.26 | 0.10 | 0.25 | +0.26 | - | 20 | 0 | 29.44% |
| GLPI231020P00044750 | 2023-09-29 12:52PM EDT | 44.75 | 0.55 | 0.50 | 0.65 | -0.05 | -8.33% | 2 | 996 | 23.73% |
| GLPI231020P00045000 | 2023-02-23 1:55PM EDT | 45.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 15 | 1.56% |
| GLPI231020P00047500 | 2023-09-26 10:37AM EDT | 47.50 | 1.85 | 2.05 | 2.20 | 0.00 | - | 2 | 21 | 21.00% |
| GLPI231020P00049750 | 2023-09-28 9:48AM EDT | 49.75 | 4.30 | 4.10 | 4.30 | 0.00 | - | 2 | 9 | 26.37% |
| 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 | 6.50 | 6.80 | 0.00 | - | 3 | 1 | 36.91% |
| 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% |
