Deutsche Märkte geschlossen

International Game Technology PLC (IGT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
21,29+1,12 (+5,55%)
Ab 01:34PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IGT220617C000130002022-05-04 10:14AM EDT13.008.008.258.350.00--482.81%
IGT220617C000150002022-05-24 3:44PM EDT15.004.356.306.450.00-111885.94%
IGT220617C000170002022-05-16 9:51AM EDT17.004.704.504.650.00-43083.20%
IGT220617C000190002022-05-26 10:19AM EDT19.002.872.832.94+0.32+12.55%460272.75%
IGT220617C000200002022-05-26 1:06PM EDT20.002.202.102.20+0.27+13.99%1041,34968.36%
IGT220617C000210002022-05-26 11:05AM EDT21.001.481.481.62+0.36+32.14%644166.21%
IGT220617C000220002022-05-26 11:04AM EDT22.001.041.011.14+0.24+30.00%1425864.75%
IGT220617C000230002022-05-26 1:03PM EDT23.000.750.690.78+0.09+13.64%4025264.55%
IGT220617C000240002022-05-26 12:08PM EDT24.000.450.460.52+0.08+21.62%1712964.65%
IGT220617C000250002022-05-26 12:54PM EDT25.000.370.300.33+0.11+42.31%187464.45%
IGT220617C000260002022-05-26 12:17PM EDT26.000.190.200.230.00-61,84866.02%
IGT220617C000270002022-05-25 12:46PM EDT27.000.130.120.170.00-151,38367.19%
IGT220617C000280002022-05-26 10:18AM EDT28.000.100.090.12+0.02+25.00%1123269.34%
IGT220617C000290002022-05-02 12:20PM EDT29.000.370.000.370.00-222186.33%
IGT220617C000300002022-05-26 11:37AM EDT30.000.070.030.08-0.05-41.67%582373.05%
IGT220617C000310002022-05-18 9:31AM EDT31.000.070.000.370.00-1499.41%
IGT220617C000320002022-04-21 11:00AM EDT32.000.280.000.080.00--1079.69%
IGT220617C000330002022-04-29 1:31PM EDT33.000.150.000.490.00-310118.75%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IGT220617P000120002022-05-19 3:50PM EDT12.000.090.010.560.00--1171.09%
IGT220617P000130002022-05-16 12:04AM EDT13.000.270.000.440.00--1141.41%
IGT220617P000140002022-05-26 1:12PM EDT14.000.120.110.12-0.06-33.33%8011,534106.64%
IGT220617P000150002022-05-26 11:08AM EDT15.000.180.160.17-0.05-21.74%3,13021,74499.80%
IGT220617P000160002022-05-25 11:24AM EDT16.000.330.200.240.00-3279791.99%
IGT220617P000170002022-05-25 10:03AM EDT17.000.490.300.330.00-119986.13%
IGT220617P000180002022-05-25 1:14PM EDT18.000.670.430.480.00-153,76980.96%
IGT220617P000190002022-05-26 12:43PM EDT19.000.650.610.66-0.34-34.34%359175.20%
IGT220617P000200002022-05-26 1:12PM EDT20.000.910.880.90-0.39-30.00%2921,20969.92%
IGT220617P000210002022-05-26 1:06PM EDT21.001.271.271.31-0.64-33.51%5734467.68%
IGT220617P000220002022-05-26 10:15AM EDT22.002.041.781.86-0.46-18.40%81,73966.41%
IGT220617P000230002022-05-25 2:53PM EDT23.003.342.442.530.00-354966.60%
IGT220617P000240002022-05-18 11:55AM EDT24.004.133.203.300.00-281967.58%
IGT220617P000250002022-05-20 2:50PM EDT25.005.524.004.150.00-425567.97%
IGT220617P000260002022-05-20 3:54PM EDT26.005.964.905.050.00-22870.22%
IGT220617P000270002022-05-18 3:24PM EDT27.007.315.805.950.00--269.34%
IGT220617P000280002022-05-06 1:05PM EDT28.007.706.756.950.00-1374.02%
IGT220617P000290002022-05-20 12:30PM EDT29.009.307.757.900.00-2377.54%
IGT220617P000300002022-04-25 9:38AM EDT30.008.659.7510.050.00-17165.43%
IGT220617P000320002022-05-16 12:04AM EDT32.0013.0510.7511.000.00--0103.13%