Deutsche Märkte öffnen in 3 Stunden 24 Minuten

International Game Technology PLC (IGT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
19,24-0,43 (-2,19%)
Börsenschluss: 04:00PM EDT
19,39 +0,15 (+0,78%)
Nachbörse: 05:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IGT240719C000150002024-05-24 10:22AM EDT15.004.794.206.300.00-18101.95%
IGT240719C000180002024-05-28 3:47PM EDT18.001.631.551.75-1.26-43.60%21536.13%
IGT240719C000190002024-05-28 3:59PM EDT19.001.051.001.10-0.30-22.22%4,5032233.89%
IGT240719C000200002024-05-28 11:50AM EDT20.000.660.551.35-0.14-17.50%325257.76%
IGT240719C000210002024-05-28 3:59PM EDT21.000.350.300.40-0.15-30.00%711534.86%
IGT240719C000220002024-05-28 2:43PM EDT22.000.200.150.20-0.05-20.00%934633.89%
IGT240719C000230002024-05-21 10:43AM EDT23.000.280.050.200.00-2156941.02%
IGT240719C000240002024-05-24 9:31AM EDT24.000.100.050.150.00-6514543.95%
IGT240719C000250002024-05-24 9:30AM EDT25.000.100.100.550.00-139861.33%
IGT240719C000260002024-05-14 9:30AM EDT26.000.050.050.500.00-16664.06%
IGT240719C000270002024-04-04 12:08PM EDT27.000.350.000.100.00-339854.88%
IGT240719C000280002024-04-22 10:18AM EDT28.000.150.000.000.00-9025.00%
IGT240719C000290002024-04-22 11:51AM EDT29.000.050.000.000.00-10025.00%
IGT240719C000300002024-03-14 2:47PM EDT30.000.170.000.750.00-3714690.82%
IGT240719C000310002024-01-22 12:06PM EDT31.001.180.840.910.00--5122.75%
IGT240719C000320002024-05-08 12:00PM EDT32.000.040.000.100.00-12566.80%
IGT240719C000330002024-01-30 3:16PM EDT33.000.700.791.010.00-416133.30%
IGT240719C000340002024-01-24 1:00PM EDT34.000.620.360.400.00--5108.01%
IGT240719C000350002024-02-29 2:15PM EDT35.000.500.020.750.00-6093112.11%
IGT240719C000400002024-05-15 9:47AM EDT40.000.050.001.250.00-130148145.22%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IGT240719P000150002024-04-30 10:31AM EDT15.000.160.050.150.00-531250.98%
IGT240719P000160002024-05-20 3:50PM EDT16.000.110.100.200.00-13744.34%
IGT240719P000170002024-05-15 12:42PM EDT17.000.180.250.350.00-151741.70%
IGT240719P000180002024-05-28 2:16PM EDT18.000.490.450.55+0.14+40.00%202537.70%
IGT240719P000190002024-05-24 9:30AM EDT19.000.700.850.950.00-146637.06%
IGT240719P000200002024-05-28 2:31PM EDT20.001.421.351.55+0.17+13.60%2221038.28%
IGT240719P000210002024-05-28 12:07PM EDT21.002.012.053.30+0.66+48.89%79254.49%
IGT240719P000220002024-05-28 2:08PM EDT22.002.952.903.20+1.05+55.26%32645.61%
IGT240719P000230002024-05-23 9:40AM EDT23.003.302.455.500.00-5488104.20%
IGT240719P000240002024-03-13 11:44AM EDT24.003.104.304.500.00-4240.00%
IGT240719P000250002024-05-09 12:31PM EDT25.005.204.807.900.00-112674.90%
IGT240719P000260002024-04-19 12:55PM EDT26.006.144.607.800.00-20169101.37%
IGT240719P000270002024-05-10 2:57PM EDT27.007.326.509.900.00-45279.49%
IGT240719P000280002024-04-03 3:44PM EDT28.006.356.1010.000.00-1542122.36%
IGT240719P000290002024-04-04 10:26AM EDT29.007.307.0011.200.00-135136.33%
IGT240719P000300002024-02-23 11:25AM EDT30.005.008.0010.750.00-4160.00%
IGT240719P000310002024-02-26 10:44AM EDT31.005.908.7511.200.00-120.00%
IGT240719P000320002024-05-16 2:02PM EDT32.0011.4011.2015.200.00-11103.91%
IGT240719P000330002023-12-19 11:29AM EDT33.006.307.157.600.00-19410.00%
IGT240719P000340002024-02-26 10:57AM EDT34.008.2511.4014.200.00-460.00%
IGT240719P000350002023-12-01 10:46AM EDT35.008.557.758.350.00-220.00%