Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.399,04 -144,21 (-0,78%)
International Game Technology PLC (IGT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT230120C00003000 | 2022-05-23 11:56AM EDT | 3.00 | 17.75 | 15.35 | 16.35 | 0.00 | - | 1 | 1 | 122.66% |
| IGT230120C00005000 | 2022-06-03 1:56PM EDT | 5.00 | 16.50 | 13.85 | 14.85 | 0.00 | - | 1 | 1 | 89.45% |
| IGT230120C00008000 | 2022-06-17 3:02PM EDT | 8.00 | 10.80 | 10.15 | 12.10 | 0.00 | - | 1 | 3 | 115.23% |
| IGT230120C00010000 | 2022-04-19 1:28PM EDT | 10.00 | 15.45 | 10.55 | 10.95 | 0.00 | - | 5 | 69 | 115.33% |
| IGT230120C00012000 | 2022-06-22 12:37PM EDT | 12.00 | 7.70 | 7.75 | 8.25 | 0.00 | - | 10 | 504 | 67.68% |
| IGT230120C00015000 | 2022-05-09 3:20PM EDT | 15.00 | 5.61 | 8.10 | 8.45 | 0.00 | - | 2 | 134 | 119.63% |
| IGT230120C00017000 | 2022-07-01 2:47PM EDT | 17.00 | 4.42 | 4.45 | 4.70 | -0.08 | -1.78% | 1 | 245 | 61.69% |
| IGT230120C00018000 | 2022-07-01 2:47PM EDT | 18.00 | 3.89 | 3.85 | 4.30 | +0.19 | +5.14% | 5 | 1 | 61.57% |
| IGT230120C00019000 | 2022-06-24 3:49PM EDT | 19.00 | 4.80 | 3.35 | 3.75 | 0.00 | - | 3 | 21 | 60.13% |
| IGT230120C00020000 | 2022-06-27 3:56PM EDT | 20.00 | 3.70 | 3.10 | 3.25 | 0.00 | - | 3 | 1,648 | 60.62% |
| IGT230120C00022000 | 2022-07-01 3:42PM EDT | 22.00 | 2.35 | 2.21 | 2.57 | +0.17 | +7.80% | 3 | 206 | 58.79% |
| IGT230120C00023000 | 2022-06-29 1:24PM EDT | 23.00 | 2.12 | 1.93 | 2.34 | 0.00 | - | 7 | 33 | 59.33% |
| IGT230120C00024000 | 2022-07-01 10:22AM EDT | 24.00 | 1.79 | 1.63 | 1.89 | +0.24 | +15.48% | 1 | 36 | 57.13% |
| IGT230120C00025000 | 2022-06-30 2:52PM EDT | 25.00 | 1.41 | 1.52 | 1.71 | 0.00 | - | 3 | 1,996 | 58.52% |
| IGT230120C00026000 | 2022-06-29 1:34PM EDT | 26.00 | 1.40 | 1.27 | 1.44 | 0.00 | - | 5 | 21 | 57.28% |
| IGT230120C00027000 | 2022-07-01 12:33PM EDT | 27.00 | 1.05 | 1.14 | 1.27 | 0.00 | - | 1 | 2,126 | 57.67% |
| IGT230120C00028000 | 2022-06-06 11:18AM EDT | 28.00 | 2.05 | 0.95 | 1.21 | 0.00 | - | - | 1 | 58.20% |
| IGT230120C00030000 | 2022-07-01 2:38PM EDT | 30.00 | 0.75 | 0.74 | 0.90 | +0.07 | +10.29% | 9 | 959 | 57.91% |
| IGT230120C00032000 | 2022-07-01 10:44AM EDT | 32.00 | 0.52 | 0.52 | 0.66 | -0.03 | -5.45% | 1 | 388 | 56.84% |
| IGT230120C00035000 | 2022-06-23 12:38PM EDT | 35.00 | 0.38 | 0.29 | 0.42 | 0.00 | - | 4 | 6,285 | 55.42% |
| IGT230120C00037000 | 2022-06-13 10:15AM EDT | 37.00 | 0.35 | 0.00 | 0.66 | 0.00 | - | 1 | 102 | 58.01% |
| IGT230120C00040000 | 2022-06-13 10:13AM EDT | 40.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 1 | 589 | 55.27% |
| IGT230120C00042000 | 2022-03-21 10:48AM EDT | 42.00 | 1.17 | 0.77 | 1.06 | 0.00 | - | 1 | 6 | 84.72% |
| IGT230120C00045000 | 2022-06-06 10:01AM EDT | 45.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 10 | 337 | 66.11% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT230120P00003000 | 2022-03-11 1:55PM EDT | 3.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 87 | 827 | 114.06% |
| IGT230120P00005000 | 2022-03-11 12:14PM EDT | 5.00 | 0.13 | 0.02 | 0.30 | 0.00 | - | 36 | 376 | 110.35% |
| IGT230120P00008000 | 2022-05-20 3:34PM EDT | 8.00 | 0.53 | 0.34 | 0.45 | 0.00 | - | 4 | 47 | 92.58% |
| IGT230120P00010000 | 2022-02-10 12:18PM EDT | 10.00 | 0.20 | 0.29 | 0.85 | 0.00 | - | 10 | 68 | 80.96% |
| IGT230120P00011000 | 2022-06-21 3:30PM EDT | 11.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 20 | 25 | 76.76% |
| IGT230120P00012000 | 2022-06-16 10:42AM EDT | 12.00 | 1.21 | 0.84 | 0.91 | 0.00 | - | 10 | 349 | 73.68% |
| IGT230120P00013000 | 2022-06-13 1:41PM EDT | 13.00 | 1.49 | 1.07 | 1.18 | 0.00 | - | - | 6 | 72.17% |
| IGT230120P00015000 | 2022-06-21 10:34AM EDT | 15.00 | 1.78 | 1.64 | 1.73 | 0.00 | - | 20 | 288 | 67.97% |
| IGT230120P00017000 | 2022-07-01 11:45AM EDT | 17.00 | 2.67 | 2.34 | 2.49 | +0.62 | +30.24% | 6 | 221 | 64.48% |
| IGT230120P00018000 | 2022-06-22 10:17AM EDT | 18.00 | 3.20 | 2.82 | 2.96 | 0.00 | - | 1 | 31 | 63.72% |
| IGT230120P00019000 | 2022-07-01 3:03PM EDT | 19.00 | 3.60 | 3.30 | 3.50 | -0.68 | -15.89% | 1 | 1 | 62.84% |
| IGT230120P00020000 | 2022-06-15 3:31PM EDT | 20.00 | 4.20 | 3.85 | 4.05 | 0.00 | - | 35 | 3,758 | 61.96% |
| IGT230120P00021000 | 2022-06-02 11:53AM EDT | 21.00 | 3.90 | 4.45 | 4.60 | 0.00 | - | - | 1 | 60.79% |
| IGT230120P00022000 | 2022-06-29 2:27PM EDT | 22.00 | 5.25 | 5.10 | 5.25 | 0.00 | - | 2 | 659 | 60.30% |
| IGT230120P00024000 | 2022-05-20 3:34PM EDT | 24.00 | 6.85 | 7.00 | 7.40 | 0.00 | - | 4 | 4 | 70.36% |
| IGT230120P00025000 | 2022-06-13 1:58PM EDT | 25.00 | 8.39 | 7.10 | 7.50 | 0.00 | - | 2 | 1,248 | 58.25% |
| IGT230120P00026000 | 2022-05-19 1:36PM EDT | 26.00 | 7.85 | 8.55 | 9.00 | 0.00 | - | - | 4 | 70.83% |
| IGT230120P00027000 | 2022-05-19 1:38PM EDT | 27.00 | 8.60 | 9.35 | 9.90 | 0.00 | - | 1 | 439 | 71.63% |
| IGT230120P00028000 | 2022-06-09 1:06PM EDT | 28.00 | 8.65 | 9.50 | 10.15 | 0.00 | - | - | 1 | 59.18% |
| IGT230120P00030000 | 2022-07-01 10:10AM EDT | 30.00 | 11.88 | 11.05 | 11.85 | +2.04 | +20.73% | 2 | 118 | 56.25% |
| IGT230120P00031000 | 2022-06-28 10:40AM EDT | 31.00 | 11.39 | 12.05 | 12.90 | 0.00 | - | 1 | 1 | 59.38% |
| IGT230120P00032000 | 2022-03-23 11:01AM EDT | 32.00 | 9.69 | 11.35 | 11.80 | 0.00 | - | 1 | 88 | 0.00% |
| IGT230120P00035000 | 2022-04-29 12:36PM EDT | 35.00 | 13.55 | 14.00 | 14.30 | 0.00 | - | 3 | 106 | 0.00% |
| IGT230120P00037000 | 2022-05-25 3:23PM EDT | 37.00 | 17.33 | 16.05 | 17.45 | 0.00 | - | 1 | 3 | 0.00% |
| IGT230120P00040000 | 2021-11-15 4:21PM EDT | 40.00 | 14.20 | 16.80 | 17.90 | 0.00 | - | 39 | 79 | 0.00% |
| IGT230120P00042000 | 2021-11-18 11:53AM EDT | 42.00 | 16.20 | 18.00 | 19.10 | 0.00 | - | - | 21 | 0.00% |
| IGT230120P00045000 | 2021-11-18 12:18PM EDT | 45.00 | 18.60 | 20.60 | 21.40 | 0.00 | - | 23 | 38 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
