Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.086,68 +227,65 (+0,69%) Gold
1.988,80 -8,90 (-0,45%) EUR/USD
1,0858 -0,0051 (-0,4669%) BTC-EUR
26.112,65 +460,92 (+1,80%)
International Game Technology PLC (IGT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:35PM EDT. Markt geöffnet.
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT230421C00014000 | 2023-03-06 10:50AM EDT | 14.00 | 13.19 | 12.40 | 12.90 | 0.00 | - | - | 0 | 169.14% |
| IGT230421C00015000 | 2023-03-20 12:36PM EDT | 15.00 | 10.70 | 11.45 | 11.85 | 0.00 | - | - | 16 | 144.53% |
| IGT230421C00016000 | 2023-03-20 10:52AM EDT | 16.00 | 9.81 | 10.45 | 10.90 | 0.00 | - | - | 1 | 139.06% |
| IGT230421C00018000 | 2023-03-20 1:27PM EDT | 18.00 | 7.70 | 8.50 | 8.95 | 0.00 | - | - | 32 | 78.13% |
| IGT230421C00019000 | 2023-03-22 2:58PM EDT | 19.00 | 6.65 | 7.50 | 7.90 | 0.00 | - | - | 350 | 53.13% |
| IGT230421C00021000 | 2023-03-13 1:15PM EDT | 21.00 | 2.64 | 5.55 | 5.95 | 0.00 | - | - | 611 | 56.25% |
| IGT230421C00022000 | 2023-03-24 10:34AM EDT | 22.00 | 2.96 | 4.70 | 4.95 | 0.00 | - | - | 1,862 | 57.03% |
| IGT230421C00023000 | 2023-03-31 11:33AM EDT | 23.00 | 3.90 | 3.75 | 4.05 | +1.32 | +51.16% | 1 | 2,072 | 53.22% |
| IGT230421C00024000 | 2023-03-30 11:47AM EDT | 24.00 | 2.55 | 2.75 | 3.05 | 0.00 | - | 1 | 148 | 51.37% |
| IGT230421C00025000 | 2023-03-29 12:45PM EDT | 25.00 | 1.32 | 1.98 | 2.20 | 0.00 | - | 1 | 1,168 | 45.90% |
| IGT230421C00026000 | 2023-03-31 12:48PM EDT | 26.00 | 1.43 | 1.33 | 1.41 | +0.50 | +53.76% | 5 | 1,324 | 39.75% |
| IGT230421C00027000 | 2023-03-31 1:17PM EDT | 27.00 | 0.82 | 0.76 | 0.85 | +0.17 | +26.15% | 7 | 977 | 37.89% |
| IGT230421C00028000 | 2023-03-31 12:37PM EDT | 28.00 | 0.45 | 0.41 | 0.48 | +0.14 | +45.16% | 53 | 569 | 37.35% |
| IGT230421C00029000 | 2023-03-30 9:42AM EDT | 29.00 | 0.24 | 0.13 | 0.25 | 0.00 | - | 10 | 682 | 37.11% |
| IGT230421C00030000 | 2023-03-22 11:17AM EDT | 30.00 | 0.15 | 0.06 | 0.15 | 0.00 | - | - | 763 | 39.26% |
| IGT230421C00031000 | 2023-03-07 3:07PM EDT | 31.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | - | 52 | 45.12% |
| IGT230421C00032000 | 2023-03-09 4:53PM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 47 | 53.71% |
| IGT230421C00033000 | 2023-03-16 3:40PM EDT | 33.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | - | 29 | 56.25% |
| IGT230421C00034000 | 2023-03-27 11:19AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 143 | 53.52% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT230421P00013000 | 2023-03-22 9:51AM EDT | 13.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | - | 165 | 157.03% |
| IGT230421P00014000 | 2023-03-01 11:45AM EDT | 14.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | - | 125 | 156.25% |
| IGT230421P00017000 | 2023-03-17 1:25PM EDT | 17.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | - | 381 | 103.13% |
| IGT230421P00018000 | 2023-02-24 4:03PM EDT | 18.00 | 0.16 | 0.00 | 0.26 | 0.00 | - | - | 904 | 101.17% |
| IGT230421P00019000 | 2023-03-13 10:25AM EDT | 19.00 | 0.44 | 0.00 | 0.10 | 0.00 | - | - | 2,113 | 74.22% |
| IGT230421P00020000 | 2023-03-22 2:50PM EDT | 20.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 295 | 81.05% |
| IGT230421P00021000 | 2023-03-29 9:39AM EDT | 21.00 | 0.12 | 0.03 | 0.14 | 0.00 | - | 1 | 90 | 61.52% |
| IGT230421P00022000 | 2023-03-30 12:05PM EDT | 22.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 155 | 53.52% |
| IGT230421P00023000 | 2023-03-30 9:30AM EDT | 23.00 | 0.20 | 0.11 | 0.19 | 0.00 | - | 20 | 312 | 52.05% |
| IGT230421P00024000 | 2023-03-30 10:28AM EDT | 24.00 | 0.34 | 0.18 | 0.25 | 0.00 | - | 5 | 3,610 | 45.02% |
| IGT230421P00025000 | 2023-03-31 12:30PM EDT | 25.00 | 0.35 | 0.35 | 0.40 | -0.26 | -42.62% | 6 | 11,800 | 40.92% |
| IGT230421P00026000 | 2023-03-30 3:01PM EDT | 26.00 | 1.01 | 0.63 | 0.69 | 0.00 | - | 3 | 1,883 | 38.77% |
| IGT230421P00027000 | 2023-03-31 11:48AM EDT | 27.00 | 0.99 | 1.07 | 1.14 | -0.76 | -43.43% | 2 | 164 | 37.31% |
| IGT230421P00030000 | 2023-03-13 12:52PM EDT | 30.00 | 7.40 | 3.15 | 3.65 | 0.00 | - | - | 0 | 51.56% |
