Deutsche Märkte öffnen in 6 Stunden 35 Minuten

Gaming and Leisure Properties, Inc. (GLPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
44,31+0,03 (+0,07%)
Börsenschluss: 04:00PM EST
44,31 0,00 (0,00%)
Nachbörse: 04:40PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLPI220121C000247602021-12-27 12:00AM EST24.7621.8117.5021.800.00---406.25%
GLPI220121C000250002021-12-07 3:29PM EST25.0021.810.000.000.00-500.00%
GLPI220121C000347602021-12-27 12:00AM EST34.7614.457.5011.800.00---192.19%
GLPI220121C000350002021-10-27 9:49AM EST35.0014.459.0011.900.00-10367.97%
GLPI220121C000387602021-12-27 12:00AM EST38.766.903.607.700.00--1118.36%
GLPI220121C000390002021-12-22 11:27AM EST39.006.900.000.000.00-110.00%
GLPI220121C000397602022-01-14 12:33PM EST39.764.702.956.300.00-33393.75%
GLPI220121C000400002021-12-22 3:36PM EST40.006.500.000.000.00-15360.00%
GLPI220121C000407602021-12-27 12:00AM EST40.765.812.354.700.00--1202.54%
GLPI220121C000410002021-12-07 3:29PM EST41.005.810.000.000.00-1210.00%
GLPI220121C000417602022-01-04 9:34AM EST41.766.781.054.300.00-101067.58%
GLPI220121C000420002021-12-20 12:17PM EST42.002.700.000.000.00-1100.00%
GLPI220121C000427602021-12-23 1:51PM EST42.763.940.403.200.00-1061.91%
GLPI220121C000430002021-12-21 12:02PM EST43.003.770.000.000.00-110.00%
GLPI220121C000437602022-01-19 11:56AM EST43.760.650.452.40-0.20-23.53%210686.82%
GLPI220121C000440002021-12-03 2:14PM EST44.002.650.000.000.00-471040.00%
GLPI220121C000447602022-01-19 12:13PM EST44.760.200.100.20-0.05-20.00%217729.10%
GLPI220121C000450002021-12-22 2:48PM EST45.001.890.000.000.00-51146.25%
GLPI220121C000457602022-01-14 12:26PM EST45.760.100.002.000.00-1180122.07%
GLPI220121C000460002021-12-22 10:25AM EST46.001.450.000.000.00-17912.50%
GLPI220121C000467602022-01-14 2:31PM EST46.760.050.000.050.00-71,41848.83%
GLPI220121C000470002021-12-22 3:53PM EST47.000.810.000.000.00-221,46825.00%
GLPI220121C000477602022-01-12 2:27PM EST47.760.050.002.150.00-2144178.13%
GLPI220121C000480002021-12-21 2:40PM EST48.000.430.000.000.00-3617925.00%
GLPI220121C000487602022-01-10 12:06PM EST48.760.050.000.150.00-218283.59%
GLPI220121C000490002021-12-21 1:09PM EST49.000.230.000.000.00-19117625.00%
GLPI220121C000497602022-01-18 12:05PM EST49.760.050.002.150.00-621,032220.70%
GLPI220121C000500002021-12-22 11:50AM EST50.000.100.000.000.00-890350.00%
GLPI220121C000547602022-01-11 2:33PM EST54.760.050.000.100.00-950146.09%
GLPI220121C000550002021-12-09 11:26AM EST55.000.140.000.000.00-85250.00%
GLPI220121C000597602021-12-27 12:00AM EST59.760.10-2.150.00--7492.19%
GLPI220121C000600002021-11-10 6:59AM EST60.000.100.002.150.00-17384.96%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLPI220121P000347602021-12-27 12:00AM EST34.760.50-2.150.00--1492.97%
GLPI220121P000350002021-11-10 6:59AM EST35.000.500.000.400.00--1217.19%
GLPI220121P000377602021-12-27 12:00AM EST37.760.85-2.150.00--11391.60%
GLPI220121P000380002021-11-10 6:59AM EST38.000.850.252.250.00-311292.97%
GLPI220121P000387602021-12-27 12:00AM EST38.760.22-2.150.00--8358.40%
GLPI220121P000390002021-11-19 1:22PM EST39.000.220.002.250.00-18250.98%
GLPI220121P000397602021-12-27 12:00AM EST39.760.35-0.050.00--1986.72%
GLPI220121P000400002021-11-22 9:30AM EST40.000.350.000.700.00-119137.11%
GLPI220121P000407602021-12-27 12:00AM EST40.761.000.002.150.00--10195.51%
GLPI220121P000410002021-11-10 6:59AM EST41.001.000.150.800.00--0128.71%
GLPI220121P000417602021-12-27 11:06AM EST41.760.150.002.150.00-640166.21%
GLPI220121P000420002021-11-10 6:59AM EST42.000.350.102.350.00-140171.88%
GLPI220121P000427602022-01-14 11:14AM EST42.760.100.001.800.00-13120.90%
GLPI220121P000430002021-11-19 1:32PM EST43.000.800.202.150.00-23136.04%
GLPI220121P000437602022-01-18 12:46PM EST43.760.250.100.200.00-2912032.23%
GLPI220121P000440002021-12-20 9:30AM EST44.000.650.000.000.00-21073.13%
GLPI220121P000447602022-01-19 12:35PM EST44.760.520.500.65-0.23-30.67%71,73029.10%
GLPI220121P000450002021-12-22 3:28PM EST45.000.530.000.000.00-11,6450.00%
GLPI220121P000457602022-01-19 2:34PM EST45.761.300.501.55+0.65+100.00%121,07740.82%
GLPI220121P000460002021-12-22 10:01AM EST46.000.980.000.000.00-12370.00%
GLPI220121P000467602022-01-18 9:54AM EST46.762.550.753.600.00-3120160.55%
GLPI220121P000470002021-12-22 10:01AM EST47.001.280.000.000.00-61170.00%
GLPI220121P000477602022-01-05 3:49PM EST47.760.901.554.700.00-725193.16%
GLPI220121P000480002021-12-21 10:21AM EST48.001.980.000.000.00-30310.00%
GLPI220121P000487602022-01-04 3:26PM EST48.760.602.306.300.00-1521266.41%
GLPI220121P000490002021-11-05 12:27PM EST49.002.652.005.800.00-114208.40%
GLPI220121P000497602022-01-12 9:31AM EST49.763.503.407.100.00-10332271.68%
GLPI220121P000500002021-11-29 9:30AM EST50.004.910.000.000.00-17420.00%
GLPI220121P000547602021-12-27 12:00AM EST54.768.508.5012.300.00---384.77%
GLPI220121P000550002021-12-22 2:03PM EST55.008.500.000.000.00-210.00%
GLPI220121P000597602021-12-23 11:02AM EST59.7613.3013.4017.300.00-10463.48%