Deutsche Märkte öffnen in 2 Stunden 11 Minuten

International Game Technology PLC (IGT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
15,80+0,25 (+1,61%)
Börsenschluss: 04:00PM EDT
15,80 0,00 (0,00%)
Nachbörse: 05:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IGT221021C000100002022-09-30 9:43AM EDT10.005.600.000.000.00-100.00%
IGT221021C000120002022-09-16 1:09PM EDT12.005.430.000.000.00-1000.00%
IGT221021C000130002022-09-21 3:51PM EDT13.004.000.000.000.00-1300.00%
IGT221021C000140002022-08-19 3:41PM EDT14.006.753.854.050.00-14221.09%
IGT221021C000150002022-09-30 11:22AM EDT15.001.760.000.000.00-300.00%
IGT221021C000160002022-09-30 1:10PM EDT16.001.150.000.000.00-1501.56%
IGT221021C000170002022-09-30 1:14PM EDT17.000.660.000.000.00-11012.50%
IGT221021C000180002022-09-30 3:13PM EDT18.000.350.000.000.00-17012.50%
IGT221021C000190002022-09-29 10:53AM EDT19.000.150.000.000.00-2025.00%
IGT221021C000200002022-09-28 3:26PM EDT20.000.130.000.000.00-23025.00%
IGT221021C000210002022-09-29 2:41PM EDT21.000.050.000.000.00-26025.00%
IGT221021C000220002022-09-30 9:43AM EDT22.000.050.000.000.00-2025.00%
IGT221021C000230002022-09-21 10:11AM EDT23.000.050.000.000.00-5050.00%
IGT221021C000240002022-09-28 10:00AM EDT24.000.040.000.000.00-5050.00%
IGT221021C000250002022-09-23 1:14PM EDT25.000.020.000.000.00-1050.00%
IGT221021C000260002022-09-07 1:21PM EDT26.000.060.000.000.00-6050.00%
IGT221021C000270002022-09-08 11:09AM EDT27.000.020.000.000.00-1050.00%
IGT221021C000280002022-09-12 1:32PM EDT28.000.140.000.000.00-15050.00%
IGT221021C000290002022-08-11 3:56PM EDT29.000.220.000.750.00-80236195.70%
IGT221021C000300002022-08-12 3:21PM EDT30.000.190.000.750.00-100263202.93%
IGT221021C000310002022-08-12 9:30AM EDT31.000.150.000.750.00-271209.96%
IGT221021C000320002022-08-12 9:30AM EDT32.000.160.000.750.00-1108216.60%
IGT221021C000330002022-05-12 1:19PM EDT33.000.730.330.550.00-1026232.03%
IGT221021C000340002022-06-10 10:29AM EDT34.000.310.000.260.00-721184.38%
IGT221021C000350002022-06-27 9:30AM EDT35.000.250.000.000.00-520750.00%
IGT221021C000360002022-05-18 11:30AM EDT36.000.440.130.220.00-616205.47%
IGT221021C000370002022-04-21 11:32AM EDT37.000.610.270.420.00--223241.80%
IGT221021C000380002022-04-21 11:32AM EDT38.000.540.220.390.00--4240.63%
IGT221021C000400002022-04-28 1:14PM EDT40.000.340.200.500.00-238257.81%
IGT221021C000450002022-09-13 10:26AM EDT45.000.070.000.000.00-2050.00%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IGT221021P000100002022-09-23 2:12PM EDT10.000.100.000.000.00-11050.00%
IGT221021P000110002022-09-01 3:12PM EDT11.000.150.030.120.00-10055100.78%
IGT221021P000120002022-09-27 11:41AM EDT12.000.130.000.000.00-10025.00%
IGT221021P000130002022-09-23 12:51PM EDT13.000.350.000.000.00-1025.00%
IGT221021P000140002022-09-29 12:56PM EDT14.000.480.000.000.00-10012.50%
IGT221021P000150002022-09-30 3:05PM EDT15.000.550.000.000.00-106.25%
IGT221021P000160002022-09-30 2:01PM EDT16.000.970.000.000.00-1600.00%
IGT221021P000170002022-09-30 1:10PM EDT17.001.440.000.000.00-800.00%
IGT221021P000180002022-09-28 3:44PM EDT18.001.980.000.000.00-6000.00%
IGT221021P000190002022-09-28 3:44PM EDT19.002.800.000.000.00-6000.00%
IGT221021P000200002022-09-30 1:25PM EDT20.003.870.000.000.00-200.00%
IGT221021P000210002022-09-26 9:50AM EDT21.005.540.000.000.00-100.00%
IGT221021P000220002022-09-23 10:20AM EDT22.006.900.000.000.00-100.00%
IGT221021P000230002022-09-29 11:07AM EDT23.007.450.000.000.00-300.00%
IGT221021P000240002022-09-23 12:39PM EDT24.008.840.000.000.00-1000.00%
IGT221021P000250002022-08-25 2:13PM EDT25.004.978.6510.100.00-165133.79%
IGT221021P000260002022-09-09 2:53PM EDT26.007.380.000.000.00-100.00%
IGT221021P000270002022-09-28 11:13AM EDT27.0011.200.000.000.00-400.00%
IGT221021P000280002022-06-24 10:42AM EDT28.008.549.9010.250.00-250.00%
IGT221021P000290002022-09-02 10:11AM EDT29.0011.3512.7513.400.00-10168.75%
IGT221021P000300002022-06-29 1:26PM EDT30.0011.2311.0011.350.00-1720.00%
IGT221021P000310002022-09-01 9:47AM EDT31.0013.6014.8015.450.00-10191.02%
IGT221021P000320002022-06-17 9:55AM EDT32.0014.1514.0014.150.00-100.00%
IGT221021P000330002022-04-18 12:09AM EDT33.0010.7512.4012.650.00--10.00%
IGT221021P000340002022-07-27 9:52AM EDT34.0015.5012.8014.650.00--10.00%
IGT221021P000370002022-05-25 3:23PM EDT37.0017.0315.7016.550.00-130.00%
IGT221021P000380002022-05-10 2:12PM EDT38.0018.4515.0017.400.00-130.00%
IGT221021P000450002022-09-02 11:33AM EDT45.0027.0028.7529.350.00-110239.45%