Deutsche Märkte geschlossen

Gaming and Leisure Properties, Inc. (GLPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
46,82+0,96 (+2,09%)
Börsenschluss: 04:00PM EDT
46,82 0,00 (0,00%)
Nachbörse: 04:34PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLPI220715C000247602022-02-23 10:45AM EDT24.7620.0018.9021.400.00-300.00%
GLPI220715C000297602022-06-08 3:26PM EDT29.7618.0215.1018.900.00-20256.45%
GLPI220715C000300002021-12-13 1:13AM EDT30.0016.700.000.000.00--10.00%
GLPI220715C000397602022-06-17 11:58AM EDT39.764.305.708.600.00-1150.78%
GLPI220715C000407602022-06-08 3:33PM EDT40.767.094.507.800.00-44119.53%
GLPI220715C000417602022-06-08 3:29PM EDT41.766.053.207.100.00-64118.31%
GLPI220715C000427602022-06-08 2:10PM EDT42.765.602.355.900.00-500100.29%
GLPI220715C000437602022-06-01 9:30AM EDT43.763.382.203.900.00-1056.84%
GLPI220715C000447602022-06-23 2:02PM EDT44.761.500.603.600.00-107668.07%
GLPI220715C000450002021-12-14 3:23PM EDT45.003.480.000.000.00--120.00%
GLPI220715C000457602022-07-01 3:34PM EDT45.761.601.501.75+0.20+14.29%131,88031.59%
GLPI220715C000467602022-06-30 1:32PM EDT46.760.850.602.400.00-433864.84%
GLPI220715C000470002021-12-21 10:30AM EDT47.002.450.000.000.00-2180.78%
GLPI220715C000477602022-07-01 3:33PM EDT47.760.500.400.65+0.05+11.11%1895628.52%
GLPI220715C000480002021-12-15 3:18PM EDT48.002.000.000.000.00--53.13%
GLPI220715C000487602022-06-29 3:39PM EDT48.760.290.150.250.00-1627324.32%
GLPI220715C000490002021-12-21 11:23AM EDT49.002.000.000.000.00-17266.25%
GLPI220715C000497602022-06-28 2:31PM EDT49.760.150.050.200.00-21,28029.10%
GLPI220715C000500002021-12-10 4:19PM EDT50.001.600.000.000.00-4426.25%
GLPI220715C000547602022-06-14 3:25PM EDT54.760.100.000.100.00-306248.63%
GLPI220715C000550002021-12-17 10:30AM EDT55.000.600.000.000.00-304425.00%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLPI220715P000247602022-02-01 12:25PM EDT24.760.040.000.000.00--250.00%
GLPI220715P000347602022-04-27 11:51AM EDT34.761.800.002.300.00-13160.16%
GLPI220715P000380002022-05-25 1:08PM EDT38.000.250.002.300.00--1126.07%
GLPI220715P000397602022-06-27 9:30AM EDT39.760.350.000.200.00-22351.95%
GLPI220715P000407602022-06-29 2:10PM EDT40.760.150.050.200.00-11953.61%
GLPI220715P000417602022-06-24 11:50AM EDT41.760.250.001.000.00-11862.11%
GLPI220715P000427602022-06-27 10:11AM EDT42.760.200.000.350.00-44946.88%
GLPI220715P000430002021-11-19 1:57PM EDT43.003.000.954.500.00-22125.00%
GLPI220715P000437602022-06-28 10:03AM EDT43.760.300.051.100.00-450565.53%
GLPI220715P000440002021-12-22 12:18PM EDT44.002.500.000.000.00-50576.25%
GLPI220715P000447602022-06-30 10:44AM EDT44.760.700.002.250.00-217155.57%
GLPI220715P000450002021-12-15 2:55PM EDT45.003.800.000.000.00--56.25%
GLPI220715P000457602022-07-01 10:28AM EDT45.760.750.450.65-0.10-11.76%1131530.42%
GLPI220715P000467602022-06-28 10:50AM EDT46.760.700.702.650.00-12473.39%
GLPI220715P000477602022-06-30 10:57AM EDT47.761.401.301.55-1.08-43.55%18727.39%
GLPI220715P000480002021-11-30 10:30AM EDT48.006.100.000.000.00--200.00%
GLPI220715P000497602022-06-06 11:17AM EDT49.762.751.204.700.00-11032079.74%
GLPI220715P000547602022-05-10 9:30AM EDT54.7612.600.000.000.00-10140.00%
GLPI220715P000550002021-11-19 12:01PM EDT55.0010.808.4012.600.00-2020138.09%