Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
38.048,93 -411,99 (-1,07%) Gold
2.341,60 +3,20 (+0,14%) EUR/USD
1,0739 +0,0038 (+0,35%) Bitcoin EUR
60.072,82 -545,26 (-0,90%)
International Game Technology PLC (IGT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:35PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240621C00016000 | 2024-04-15 3:52PM EDT | 16.00 | 4.10 | 4.20 | 4.40 | 0.00 | - | 20 | 50 | 52.34% |
| IGT240621C00017000 | 2024-04-16 1:35PM EDT | 17.00 | 3.70 | 3.30 | 3.50 | 0.00 | - | - | 5 | 47.56% |
| IGT240621C00019000 | 2024-03-14 1:21PM EDT | 19.00 | 2.70 | 1.90 | 2.10 | 0.00 | - | 1 | 4 | 46.88% |
| IGT240621C00020000 | 2024-04-18 2:32PM EDT | 20.00 | 1.30 | 1.25 | 1.40 | 0.00 | - | 1 | 54 | 41.60% |
| IGT240621C00021000 | 2024-04-25 11:17AM EDT | 21.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 7 | 49 | 40.82% |
| IGT240621C00022000 | 2024-04-25 10:12AM EDT | 22.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 2 | 366 | 41.41% |
| IGT240621C00023000 | 2024-04-24 9:30AM EDT | 23.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 8 | 244 | 40.43% |
| IGT240621C00024000 | 2024-04-24 3:50PM EDT | 24.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 235 | 40.43% |
| IGT240621C00025000 | 2024-04-22 1:35PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 19 | 1,119 | 43.56% |
| IGT240621C00026000 | 2024-04-25 11:18AM EDT | 26.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 6 | 146 | 45.51% |
| IGT240621C00027000 | 2024-04-17 9:45AM EDT | 27.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 277 | 64.36% |
| IGT240621C00028000 | 2024-04-22 1:41PM EDT | 28.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 90 | 69.43% |
| IGT240621C00029000 | 2024-03-28 9:58AM EDT | 29.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 6 | 4,027 | 74.32% |
| IGT240621C00030000 | 2024-04-23 11:28AM EDT | 30.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1,615 | 58.20% |
| IGT240621C00031000 | 2024-03-01 12:47PM EDT | 31.00 | 0.85 | 0.08 | 0.47 | 0.00 | - | 3 | 2,406 | 76.95% |
| IGT240621C00032000 | 2024-04-09 11:04AM EDT | 32.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 2,490 | 65.43% |
| IGT240621C00035000 | 2024-03-01 11:19AM EDT | 35.00 | 0.30 | 0.01 | 0.52 | 0.00 | - | 1 | 787 | 91.02% |
| IGT240621C00040000 | 2024-03-11 3:28PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 105 | 114.84% |
| IGT240621C00045000 | 2024-02-16 10:45AM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 51 | 128.42% |
| IGT240621C00050000 | 2023-08-04 2:18PM EDT | 50.00 | 0.85 | 0.53 | 0.61 | 0.00 | - | 7 | 7 | 153.61% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240621P00015000 | 2024-04-24 2:40PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 42 | 58.59% |
| IGT240621P00016000 | 2024-04-10 10:43AM EDT | 16.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 15 | 17 | 48.63% |
| IGT240621P00017000 | 2024-04-24 11:06AM EDT | 17.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 11 | 44.73% |
| IGT240621P00018000 | 2024-04-18 10:52AM EDT | 18.00 | 0.59 | 0.40 | 0.50 | 0.00 | - | 20 | 113 | 42.97% |
| IGT240621P00019000 | 2024-04-22 1:15PM EDT | 19.00 | 0.75 | 0.75 | 0.80 | 0.00 | - | 1 | 38 | 41.60% |
| IGT240621P00020000 | 2024-04-25 11:04AM EDT | 20.00 | 1.15 | 1.15 | 1.20 | +0.05 | +4.55% | 3 | 2,323 | 39.84% |
| IGT240621P00021000 | 2024-04-24 3:53PM EDT | 21.00 | 1.55 | 1.70 | 1.80 | 0.00 | - | 3 | 1,432 | 40.67% |
| IGT240621P00022000 | 2024-04-24 2:40PM EDT | 22.00 | 2.30 | 2.35 | 2.50 | 0.00 | - | 9 | 148 | 41.21% |
| IGT240621P00023000 | 2024-04-19 9:40AM EDT | 23.00 | 3.20 | 3.20 | 3.30 | 0.00 | - | 2 | 1,273 | 42.29% |
| IGT240621P00024000 | 2024-04-04 2:37PM EDT | 24.00 | 3.10 | 4.00 | 4.20 | 0.00 | - | 2 | 21 | 45.12% |
| IGT240621P00025000 | 2024-04-17 12:47PM EDT | 25.00 | 5.10 | 4.90 | 5.10 | 0.00 | - | 3 | 2,905 | 46.29% |
| IGT240621P00026000 | 2024-03-13 2:48PM EDT | 26.00 | 4.51 | 5.10 | 8.30 | 0.00 | - | 20 | 73 | 79.00% |
| IGT240621P00027000 | 2024-03-12 10:29AM EDT | 27.00 | 3.60 | 6.40 | 6.60 | 0.00 | - | 3 | 392 | 0.00% |
| IGT240621P00028000 | 2024-02-23 10:53AM EDT | 28.00 | 3.60 | 6.05 | 9.00 | 0.00 | - | 1 | 1 | 102.69% |
| IGT240621P00029000 | 2024-03-06 12:23PM EDT | 29.00 | 5.10 | 5.70 | 9.90 | 0.00 | - | 1 | 8 | 104.49% |
| IGT240621P00030000 | 2024-02-13 10:50AM EDT | 30.00 | 5.00 | 8.65 | 11.30 | 0.00 | - | 1 | 156 | 60.35% |
| IGT240621P00031000 | 2024-02-16 11:39AM EDT | 31.00 | 5.70 | 9.30 | 12.55 | 0.00 | - | 3 | 10 | 58.20% |
| IGT240621P00032000 | 2024-02-26 1:11PM EDT | 32.00 | 6.85 | 8.65 | 12.00 | 0.00 | - | 1 | 338 | 70.31% |
| IGT240621P00035000 | 2024-01-02 12:59PM EDT | 35.00 | 8.05 | 7.50 | 9.20 | 0.00 | - | 2 | 244 | 0.00% |
| IGT240621P00040000 | 2023-11-27 11:12AM EDT | 40.00 | 13.45 | 11.60 | 13.05 | 0.00 | - | 3 | 0 | 0.00% |
