Deutsche Märkte geschlossen

International Game Technology PLC (IGT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
19,30+0,74 (+3,99%)
Börsenschluss: 04:00PM EDT
19,49 +0,19 (+0,98%)
Nachbörse: 04:15PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IGT230120C000030002022-05-23 11:56AM EDT3.0017.7515.3516.350.00-11122.66%
IGT230120C000050002022-06-03 1:56PM EDT5.0016.5013.8514.850.00-1189.45%
IGT230120C000080002022-06-17 3:02PM EDT8.0010.8010.1512.100.00-13115.23%
IGT230120C000100002022-04-19 1:28PM EDT10.0015.4510.5510.950.00-569115.33%
IGT230120C000120002022-06-22 12:37PM EDT12.007.707.758.250.00-1050467.68%
IGT230120C000150002022-05-09 3:20PM EDT15.005.618.108.450.00-2134119.63%
IGT230120C000170002022-07-01 2:47PM EDT17.004.424.454.70-0.08-1.78%124561.69%
IGT230120C000180002022-07-01 2:47PM EDT18.003.893.854.30+0.19+5.14%5161.57%
IGT230120C000190002022-06-24 3:49PM EDT19.004.803.353.750.00-32160.13%
IGT230120C000200002022-06-27 3:56PM EDT20.003.703.103.250.00-31,64860.62%
IGT230120C000220002022-07-01 3:42PM EDT22.002.352.212.57+0.17+7.80%320658.79%
IGT230120C000230002022-06-29 1:24PM EDT23.002.121.932.340.00-73359.33%
IGT230120C000240002022-07-01 10:22AM EDT24.001.791.631.89+0.24+15.48%13657.13%
IGT230120C000250002022-06-30 2:52PM EDT25.001.411.521.710.00-31,99658.52%
IGT230120C000260002022-06-29 1:34PM EDT26.001.401.271.440.00-52157.28%
IGT230120C000270002022-07-01 12:33PM EDT27.001.051.141.270.00-12,12657.67%
IGT230120C000280002022-06-06 11:18AM EDT28.002.050.951.210.00--158.20%
IGT230120C000300002022-07-01 2:38PM EDT30.000.750.740.90+0.07+10.29%995957.91%
IGT230120C000320002022-07-01 10:44AM EDT32.000.520.520.66-0.03-5.45%138856.84%
IGT230120C000350002022-06-23 12:38PM EDT35.000.380.290.420.00-46,28555.42%
IGT230120C000370002022-06-13 10:15AM EDT37.000.350.000.660.00-110258.01%
IGT230120C000400002022-06-13 10:13AM EDT40.000.320.000.350.00-158955.27%
IGT230120C000420002022-03-21 10:48AM EDT42.001.170.771.060.00-1684.72%
IGT230120C000450002022-06-06 10:01AM EDT45.000.300.000.500.00-1033766.11%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IGT230120P000030002022-03-11 1:55PM EDT3.000.030.010.050.00-87827114.06%
IGT230120P000050002022-03-11 12:14PM EDT5.000.130.020.300.00-36376110.35%
IGT230120P000080002022-05-20 3:34PM EDT8.000.530.340.450.00-44792.58%
IGT230120P000100002022-02-10 12:18PM EDT10.000.200.290.850.00-106880.96%
IGT230120P000110002022-06-21 3:30PM EDT11.000.750.650.750.00-202576.76%
IGT230120P000120002022-06-16 10:42AM EDT12.001.210.840.910.00-1034973.68%
IGT230120P000130002022-06-13 1:41PM EDT13.001.491.071.180.00--672.17%
IGT230120P000150002022-06-21 10:34AM EDT15.001.781.641.730.00-2028867.97%
IGT230120P000170002022-07-01 11:45AM EDT17.002.672.342.49+0.62+30.24%622164.48%
IGT230120P000180002022-06-22 10:17AM EDT18.003.202.822.960.00-13163.72%
IGT230120P000190002022-07-01 3:03PM EDT19.003.603.303.50-0.68-15.89%1162.84%
IGT230120P000200002022-06-15 3:31PM EDT20.004.203.854.050.00-353,75861.96%
IGT230120P000210002022-06-02 11:53AM EDT21.003.904.454.600.00--160.79%
IGT230120P000220002022-06-29 2:27PM EDT22.005.255.105.250.00-265960.30%
IGT230120P000240002022-05-20 3:34PM EDT24.006.857.007.400.00-4470.36%
IGT230120P000250002022-06-13 1:58PM EDT25.008.397.107.500.00-21,24858.25%
IGT230120P000260002022-05-19 1:36PM EDT26.007.858.559.000.00--470.83%
IGT230120P000270002022-05-19 1:38PM EDT27.008.609.359.900.00-143971.63%
IGT230120P000280002022-06-09 1:06PM EDT28.008.659.5010.150.00--159.18%
IGT230120P000300002022-07-01 10:10AM EDT30.0011.8811.0511.85+2.04+20.73%211856.25%
IGT230120P000310002022-06-28 10:40AM EDT31.0011.3912.0512.900.00-1159.38%
IGT230120P000320002022-03-23 11:01AM EDT32.009.6911.3511.800.00-1880.00%
IGT230120P000350002022-04-29 12:36PM EDT35.0013.5514.0014.300.00-31060.00%
IGT230120P000370002022-05-25 3:23PM EDT37.0017.3316.0517.450.00-130.00%
IGT230120P000400002021-11-15 4:21PM EDT40.0014.2016.8017.900.00-39790.00%
IGT230120P000420002021-11-18 11:53AM EDT42.0016.2018.0019.100.00--210.00%
IGT230120P000450002021-11-18 12:18PM EDT45.0018.6020.6021.400.00-23380.00%