Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
25.995,05 -163,02 (-0,62%)
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 | 25.00 | 29.30 | 0.00 | - | - | 0 | 310.25% |
| 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 | 104.20% |
| GLPI230421C00044750 | 2023-03-08 4:25PM EDT | 44.75 | 8.90 | 6.20 | 7.70 | 0.00 | - | - | 1 | 56.06% |
| GLPI230421C00045000 | 2023-03-08 4:25PM EDT | 45.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 510 | 1 | 0.00% |
| GLPI230421C00049750 | 2023-03-31 1:33PM EDT | 49.75 | 2.40 | 2.55 | 3.10 | +0.66 | +37.93% | 52 | 1,741 | 35.79% |
| GLPI230421C00050000 | 2023-03-08 4:30PM EDT | 50.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 57 | 1,639 | 0.00% |
| GLPI230421C00052250 | 2023-03-31 3:10PM EDT | 52.25 | 0.85 | 0.85 | 1.00 | +0.35 | +70.00% | 4 | 2,024 | 22.41% |
| GLPI230421C00052500 | 2023-03-08 2:50PM EDT | 52.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 14 | 1,818 | 1.56% |
| GLPI230421C00054750 | 2023-03-31 2:31PM EDT | 54.75 | 0.12 | 0.10 | 0.15 | +0.07 | +140.00% | 4 | 5,809 | 18.90% |
| GLPI230421C00055000 | 2023-03-08 4:38PM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 14,243 | 6.25% |
| GLPI230421C00057250 | 2023-03-31 11:01AM EDT | 57.25 | 0.13 | 0.00 | 0.10 | +0.03 | +30.00% | 18 | 148 | 26.95% |
| 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 | 0.10 | 0.00 | - | - | 94 | 35.94% |
| 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 | 195.70% |
| GLPI230421P00035000 | 2022-09-26 12:09PM EDT | 35.00 | 0.90 | 0.45 | 2.55 | 0.00 | - | - | 2 | 174.02% |
| GLPI230421P00039750 | 2023-03-24 9:42AM EDT | 39.75 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 20 | 117.53% |
| GLPI230421P00040000 | 2023-02-21 12:51PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| GLPI230421P00044750 | 2023-03-22 3:04PM EDT | 44.75 | 0.22 | 0.05 | 0.15 | 0.00 | - | 2 | 380 | 43.56% |
| GLPI230421P00045000 | 2023-03-03 4:59PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 12.50% |
| GLPI230421P00049750 | 2023-03-28 12:02PM EDT | 49.75 | 0.85 | 0.15 | 0.45 | 0.00 | - | 2 | 418 | 27.15% |
| GLPI230421P00050000 | 2023-03-08 2:51PM EDT | 50.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 366 | 6.25% |
| GLPI230421P00052250 | 2023-03-21 12:57PM EDT | 52.25 | 2.13 | 0.90 | 1.10 | 0.00 | - | 1 | 317 | 20.58% |
| 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 | 2.40 | 4.10 | 0.00 | - | - | 1,350 | 50.78% |
| 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 | 4.00 | 7.20 | 0.00 | - | - | 1 | 80.37% |
| 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 | 59.03% |
