Deutsche Märkte öffnen in 6 Stunden 25 Minuten

International Game Technology PLC (IGT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
23,62+1,18 (+5,26%)
Börsenschluss: 4:00PM EDT
24,20 0,58 (2,46%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IGT211015C000090002021-08-25 5:24PM EDT9.0016.3014.5014.900.00-110207.03%
IGT211015C000100002021-08-25 5:24PM EDT10.0015.8013.5014.000.00-10203.13%
IGT211015C000120002021-09-07 1:36PM EDT12.009.9311.6012.700.00-15231.25%
IGT211015C000130002021-09-20 11:30AM EDT13.008.7010.5010.900.00-229134.38%
IGT211015C000140002021-08-19 10:43AM EDT14.004.108.208.500.00-1020.00%
IGT211015C000150002021-08-31 11:39AM EDT15.006.208.508.900.00-138106.25%
IGT211015C000160002021-09-01 11:28AM EDT16.005.607.607.900.00-135102.73%
IGT211015C000170002021-09-23 11:58AM EDT17.006.756.606.90+1.15+20.54%29489.45%
IGT211015C000180002021-09-23 11:07AM EDT18.006.305.605.90+2.30+57.50%71,60176.95%
IGT211015C000190002021-09-23 3:05PM EDT19.004.684.604.90+0.88+23.16%181,58264.45%
IGT211015C000200002021-09-23 1:38PM EDT20.004.173.704.00+1.23+41.84%5683162.01%
IGT211015C000210002021-09-23 3:00PM EDT21.002.902.853.10+0.80+38.10%1165,20757.42%
IGT211015C000220002021-09-23 1:42PM EDT22.002.352.102.30+0.90+62.07%2781,37854.79%
IGT211015C000230002021-09-23 3:52PM EDT23.001.551.451.60+0.50+47.62%64210,46052.15%
IGT211015C000240002021-09-23 3:48PM EDT24.001.071.001.05+0.47+78.33%2,3247,12251.76%
IGT211015C000250002021-09-23 3:59PM EDT25.000.660.600.70+0.31+88.57%9137,88351.17%
IGT211015C000260002021-09-23 2:58PM EDT26.000.390.350.45+0.19+95.00%8043,18051.27%
IGT211015C000270002021-09-23 2:11PM EDT27.000.300.250.30+0.15+100.00%1,8375,05554.10%
IGT211015C000280002021-09-23 2:08PM EDT28.000.180.150.20+0.08+80.00%18223055.27%
IGT211015C000290002021-09-23 12:00PM EDT29.000.150.050.20+0.10+200.00%5414658.01%
IGT211015C000300002021-09-23 3:12PM EDT30.000.100.050.10+0.06+150.00%3382,81558.20%
IGT211015C000350002021-09-23 10:20AM EDT35.000.050.000.05-0.10-66.67%18072.66%
IGT211015C000400002021-08-25 5:24PM EDT40.000.050.000.200.00-2360114.06%
Putsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IGT211015P000090002021-08-25 5:24PM EDT9.000.300.250.950.00-200323.83%
IGT211015P000100002021-08-25 5:24PM EDT10.000.100.000.950.00-10274.02%
IGT211015P000120002021-08-25 5:24PM EDT12.000.150.001.000.00-40227.34%
IGT211015P000130002021-08-25 5:24PM EDT13.000.130.000.950.00--0202.15%
IGT211015P000140002021-09-22 3:51PM EDT14.000.050.000.100.00-172110.16%
IGT211015P000150002021-09-10 12:34PM EDT15.000.100.000.050.00-58087.50%
IGT211015P000160002021-09-23 9:37AM EDT16.000.050.000.10-0.10-66.67%58385.16%
IGT211015P000170002021-09-20 9:40AM EDT17.000.150.000.200.00-155584.57%
IGT211015P000180002021-09-23 3:52PM EDT18.000.100.000.15-0.10-50.00%867767.97%
IGT211015P000190002021-09-23 3:45PM EDT19.000.100.050.10-0.10-50.00%5,0615,21956.64%
IGT211015P000200002021-09-23 2:08PM EDT20.000.170.150.25-0.18-51.43%6379459.38%
IGT211015P000210002021-09-23 1:39PM EDT21.000.250.250.35-0.30-54.55%5,0995,47853.71%
IGT211015P000220002021-09-23 3:17PM EDT22.000.500.450.60-0.45-47.37%4929151.95%
IGT211015P000230002021-09-23 3:55PM EDT23.000.900.850.90-0.45-33.33%13620950.78%
IGT211015P000240002021-09-23 3:02PM EDT24.001.401.301.45-1.25-47.17%1486350.39%
IGT211015P000250002021-09-23 2:08PM EDT25.001.821.952.10-0.95-34.30%1326050.98%
IGT211015P000260002021-09-23 3:50PM EDT26.002.752.652.90-1.99-41.98%316550.98%
IGT211015P000270002021-09-23 10:19AM EDT27.002.653.503.80-4.09-60.68%1053.71%
IGT211015P000280002021-09-23 3:52PM EDT28.004.504.404.70+0.10+2.27%1054.88%
IGT211015P000300002021-08-25 5:24PM EDT30.006.406.206.700.00-26057.62%
IGT211015P000350002021-08-19 12:58PM EDT35.0017.0012.6013.200.00--82192.68%
IGT211015P000400002021-08-25 5:24PM EDT40.0021.8015.3016.600.00--0132.62%