Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.440,76 +587,75 (+1,00%)
International Game Technology PLC (IGT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240719C00015000 | 2024-04-12 11:00AM EDT | 15.00 | 5.60 | 3.30 | 6.70 | 0.00 | - | 1 | 6 | 103.52% |
| IGT240719C00020000 | 2024-04-18 2:55PM EDT | 20.00 | 1.60 | 1.60 | 1.75 | 0.00 | - | 12 | 196 | 41.70% |
| IGT240719C00021000 | 2024-04-25 2:54PM EDT | 21.00 | 1.20 | 1.15 | 1.25 | 0.00 | - | 2 | 29 | 40.14% |
| IGT240719C00022000 | 2024-04-26 11:03AM EDT | 22.00 | 0.80 | 0.80 | 0.90 | -0.05 | -5.88% | 1 | 314 | 40.09% |
| IGT240719C00023000 | 2024-04-26 1:10PM EDT | 23.00 | 0.57 | 0.55 | 0.65 | -0.03 | -5.00% | 10 | 324 | 40.48% |
| IGT240719C00024000 | 2024-04-24 1:52PM EDT | 24.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 8 | 74 | 40.38% |
| IGT240719C00025000 | 2024-04-24 2:55PM EDT | 25.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 20 | 98 | 40.04% |
| IGT240719C00026000 | 2024-04-24 11:57AM EDT | 26.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 66 | 40.04% |
| IGT240719C00027000 | 2024-04-04 12:08PM EDT | 27.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 3 | 398 | 41.21% |
| IGT240719C00028000 | 2024-04-22 10:18AM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 9 | 33 | 57.03% |
| IGT240719C00029000 | 2024-04-22 11:51AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 61.13% |
| IGT240719C00030000 | 2024-03-14 2:47PM EDT | 30.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 37 | 146 | 64.94% |
| IGT240719C00031000 | 2024-01-22 12:06PM EDT | 31.00 | 1.18 | 0.84 | 0.91 | 0.00 | - | - | 5 | 88.87% |
| IGT240719C00032000 | 2024-03-12 1:42PM EDT | 32.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 2 | 26 | 53.91% |
| IGT240719C00033000 | 2024-01-30 3:16PM EDT | 33.00 | 0.70 | 0.79 | 1.01 | 0.00 | - | 4 | 16 | 97.36% |
| IGT240719C00034000 | 2024-01-24 1:00PM EDT | 34.00 | 0.62 | 0.36 | 0.40 | 0.00 | - | - | 5 | 78.81% |
| IGT240719C00035000 | 2024-02-29 2:15PM EDT | 35.00 | 0.50 | 0.02 | 0.75 | 0.00 | - | 60 | 93 | 82.13% |
| IGT240719C00040000 | 2023-12-29 12:13PM EDT | 40.00 | 0.33 | 0.12 | 0.16 | 0.00 | - | 20 | 21 | 77.93% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240719P00015000 | 2024-04-15 3:28PM EDT | 15.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 307 | 49.90% |
| IGT240719P00017000 | 2024-04-15 11:25AM EDT | 17.00 | 0.53 | 0.35 | 0.45 | 0.00 | - | - | 2 | 44.82% |
| IGT240719P00018000 | 2024-04-11 2:19PM EDT | 18.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | - | 17 | 42.19% |
| IGT240719P00019000 | 2024-04-26 2:50PM EDT | 19.00 | 0.90 | 0.90 | 0.95 | +0.33 | +57.89% | 1 | 37 | 40.53% |
| IGT240719P00020000 | 2024-04-26 11:47AM EDT | 20.00 | 1.40 | 1.30 | 1.40 | +0.15 | +12.00% | 2 | 172 | 40.38% |
| IGT240719P00021000 | 2024-04-24 1:47PM EDT | 21.00 | 1.85 | 1.80 | 1.90 | 0.00 | - | 5 | 256 | 38.87% |
| IGT240719P00022000 | 2024-04-04 2:59PM EDT | 22.00 | 2.05 | 2.45 | 2.55 | 0.00 | - | 2 | 22 | 38.72% |
| IGT240719P00023000 | 2024-04-16 11:25AM EDT | 23.00 | 3.49 | 1.10 | 4.20 | 0.00 | - | 5 | 488 | 64.26% |
| IGT240719P00024000 | 2024-03-13 11:44AM EDT | 24.00 | 3.10 | 4.30 | 4.50 | 0.00 | - | 4 | 24 | 51.66% |
| IGT240719P00025000 | 2024-04-19 9:59AM EDT | 25.00 | 5.25 | 4.10 | 6.10 | 0.00 | - | 5 | 126 | 75.39% |
| IGT240719P00026000 | 2024-04-19 12:55PM EDT | 26.00 | 6.14 | 4.60 | 7.60 | 0.00 | - | 20 | 169 | 95.31% |
| IGT240719P00027000 | 2024-03-12 3:40PM EDT | 27.00 | 3.84 | 5.30 | 7.80 | 0.00 | - | 4 | 52 | 78.08% |
| IGT240719P00028000 | 2024-04-03 3:44PM EDT | 28.00 | 6.35 | 6.10 | 9.90 | 0.00 | - | 15 | 42 | 53.52% |
| IGT240719P00029000 | 2024-04-04 10:26AM EDT | 29.00 | 7.30 | 7.30 | 10.70 | 0.00 | - | 1 | 35 | 57.52% |
| IGT240719P00030000 | 2024-02-23 11:25AM EDT | 30.00 | 5.00 | 8.00 | 10.75 | 0.00 | - | 4 | 16 | 90.72% |
| IGT240719P00031000 | 2024-02-26 10:44AM EDT | 31.00 | 5.90 | 8.75 | 11.20 | 0.00 | - | 1 | 2 | 74.41% |
| IGT240719P00032000 | 2024-02-26 10:45AM EDT | 32.00 | 6.75 | 9.75 | 12.15 | 0.00 | - | 1 | 3 | 75.73% |
| IGT240719P00033000 | 2023-12-19 11:29AM EDT | 33.00 | 6.30 | 7.15 | 7.60 | 0.00 | - | 19 | 41 | 0.00% |
| IGT240719P00034000 | 2024-02-26 10:57AM EDT | 34.00 | 8.25 | 11.40 | 14.20 | 0.00 | - | 4 | 6 | 84.77% |
| IGT240719P00035000 | 2023-12-01 10:46AM EDT | 35.00 | 8.55 | 7.75 | 8.35 | 0.00 | - | 2 | 2 | 0.00% |
