Deutsche Märkte öffnen in 6 Stunden 2 Minuten
Nikkei 225
38.445,64 -389,46 (-1,00%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.248,17 -913,61 (-1,54%) CMC Crypto 200
1.297,41 -67,71 (-4,96%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
International Game Technology PLC (IGT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240517C00016000 | 2024-04-25 3:25PM EDT | 16.00 | 4.30 | 2.60 | 6.40 | 0.00 | - | - | 10 | 131.25% |
| IGT240517C00018000 | 2024-05-01 9:50AM EDT | 18.00 | 2.15 | 1.35 | 2.45 | 0.00 | - | 1 | 3 | 75.98% |
| IGT240517C00019000 | 2024-04-19 11:56AM EDT | 19.00 | 1.35 | 1.50 | 1.60 | -0.40 | -22.86% | 5 | 64 | 61.52% |
| IGT240517C00020000 | 2024-05-07 3:09PM EDT | 20.00 | 0.95 | 0.85 | 0.95 | +0.20 | +26.67% | 12 | 727 | 59.18% |
| IGT240517C00021000 | 2024-05-07 1:00PM EDT | 21.00 | 0.47 | 0.45 | 0.50 | +0.02 | +4.44% | 29 | 690 | 59.18% |
| IGT240517C00022000 | 2024-05-07 10:38AM EDT | 22.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 11 | 768 | 61.91% |
| IGT240517C00023000 | 2024-05-02 10:15AM EDT | 23.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 10 | 296 | 60.35% |
| IGT240517C00024000 | 2024-05-03 9:30AM EDT | 24.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 90 | 63.28% |
| IGT240517C00025000 | 2024-04-29 2:42PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 45 | 125.78% |
| IGT240517C00026000 | 2024-04-25 11:12AM EDT | 26.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 37 | 85.94% |
| IGT240517C00027000 | 2024-04-03 11:49AM EDT | 27.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 10 | 12 | 224.61% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240517P00014000 | 2024-03-28 3:38PM EDT | 14.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 112 | 0 | 200.78% |
| IGT240517P00015000 | 2024-03-22 2:56PM EDT | 15.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 224 | 116 | 126.56% |
| IGT240517P00016000 | 2024-03-14 1:57PM EDT | 16.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 98.83% |
| IGT240517P00017000 | 2024-04-22 11:47AM EDT | 17.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 14 | 87.30% |
| IGT240517P00018000 | 2024-05-07 12:28PM EDT | 18.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 21 | 53 | 57.81% |
| IGT240517P00019000 | 2024-05-07 1:32PM EDT | 19.00 | 0.30 | 0.25 | 0.35 | -0.11 | -26.83% | 21 | 145 | 58.59% |
| IGT240517P00020000 | 2024-05-07 3:28PM EDT | 20.00 | 0.65 | 0.60 | 0.70 | -0.23 | -26.14% | 5 | 404 | 56.84% |
| IGT240517P00021000 | 2024-04-24 3:27PM EDT | 21.00 | 1.20 | 1.15 | 1.25 | 0.00 | - | 32 | 239 | 54.88% |
| IGT240517P00022000 | 2024-04-30 3:13PM EDT | 22.00 | 2.35 | 1.90 | 3.10 | 0.00 | - | 110 | 233 | 103.32% |
| IGT240517P00023000 | 2024-04-16 11:50AM EDT | 23.00 | 2.80 | 2.75 | 3.10 | 0.00 | - | 1 | 27 | 66.99% |
| IGT240517P00024000 | 2024-04-26 3:41PM EDT | 24.00 | 3.70 | 2.35 | 5.90 | 0.00 | - | 3 | 6 | 107.03% |
| IGT240517P00025000 | 2024-04-16 3:49PM EDT | 25.00 | 4.33 | 2.65 | 6.50 | 0.00 | - | - | 0 | 244.92% |
