Deutsche Märkte öffnen in 2 Stunden 28 Minuten

International Game Technology PLC (IGT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
27,96+0,06 (+0,22%)
Börsenschluss: 04:00PM EST
27,88 -0,08 (-0,29%)
Nachbörse: 04:35PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IGT220121C000030002021-11-22 9:52AM EST3.0025.7524.3025.800.00-8171,093.75%
IGT220121C000050002021-11-30 1:24PM EST5.0021.6022.8024.200.00-191,220.31%
IGT220121C000080002021-11-19 1:34PM EST8.0020.0017.5018.000.00-10120.00%
IGT220121C000100002021-12-01 1:51PM EST10.0016.4018.8019.200.00-120904.69%
IGT220121C000120002022-01-04 12:39PM EST12.0016.8015.2016.550.00-27642.19%
IGT220121C000140002021-11-29 10:16AM EST14.0013.1014.3014.500.00-44500.00%
IGT220121C000150002022-01-03 1:20PM EST15.0014.1712.3013.400.00-1195458.20%
IGT220121C000160002021-11-22 1:00PM EST16.0012.1011.8012.000.00-1313257.81%
IGT220121C000170002021-11-29 9:49AM EST17.0010.5011.3011.600.00-724393.75%
IGT220121C000180002021-12-31 10:37AM EST18.0010.909.259.650.00-5150.00%
IGT220121C000190002021-12-10 1:37PM EST19.006.168.258.650.00-101290.00%
IGT220121C000200002022-01-05 3:26PM EST20.007.527.257.65-1.23-14.06%29460.00%
IGT220121C000210002021-12-31 1:03PM EST21.008.096.156.700.00-410,0640.00%
IGT220121C000220002022-01-03 11:33AM EST22.007.335.355.700.00-15500.00%
IGT220121C000230002022-01-04 1:56PM EST23.005.604.404.700.00-116310.00%
IGT220121C000240002022-01-05 1:25PM EST24.004.163.453.75-1.09-20.76%42,9310.00%
IGT220121C000250002022-01-04 1:55PM EST25.003.702.632.870.00-203,5620.00%
IGT220121C000260002022-01-05 3:26PM EST26.002.001.972.08-1.10-35.48%25,31652.73%
IGT220121C000270002022-01-05 1:25PM EST27.001.671.321.51-0.84-33.47%7611,93874.02%
IGT220121C000280002022-01-05 3:53PM EST28.000.820.831.05-0.53-39.26%1727,82482.23%
IGT220121C000290002022-01-05 2:55PM EST29.000.590.500.56-0.36-37.89%1075,25180.86%
IGT220121C000300002022-01-05 3:21PM EST30.000.310.280.35-0.28-47.46%393,99685.16%
IGT220121C000310002022-01-05 3:48PM EST31.000.160.140.18-0.18-52.94%893,49985.16%
IGT220121C000320002022-01-05 3:25PM EST32.000.100.070.10-0.10-50.00%353,15487.50%
IGT220121C000330002022-01-05 3:53PM EST33.000.040.030.07-0.06-60.00%357,73391.41%
IGT220121C000340002022-01-04 12:43PM EST34.000.090.010.070.00-402,093100.78%
IGT220121C000350002022-01-05 1:39PM EST35.000.050.010.08-0.04-44.44%112,869114.84%
IGT220121C000360002022-01-03 2:19PM EST36.000.040.020.090.00-1136130.47%
IGT220121C000370002021-12-07 9:57AM EST37.000.180.010.080.00-1052137.50%
IGT220121C000380002021-12-23 1:33PM EST38.000.040.000.070.00-2203142.19%
IGT220121C000390002021-12-01 3:25PM EST39.000.150.000.100.00-1245160.94%
IGT220121C000400002021-12-30 10:19AM EST40.000.040.000.060.00-61,567157.81%
IGT220121C000410002021-11-22 10:41AM EST41.000.160.000.100.00-11107179.69%
IGT220121C000420002021-12-29 10:41AM EST42.000.070.000.090.00-182,764185.94%
IGT220121C000450002021-12-08 11:27AM EST45.000.040.000.090.00-5110212.50%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IGT220121P000030002021-11-10 6:56AM EST3.000.050.000.050.00-1526906.25%
IGT220121P000050002021-11-10 6:56AM EST5.000.100.100.200.00-595915.63%
IGT220121P000080002021-11-10 6:56AM EST8.000.150.000.150.00-100158596.88%
IGT220121P000100002021-11-10 6:56AM EST10.000.050.000.200.00-10212518.75%
IGT220121P000120002021-11-10 6:56AM EST12.000.050.000.100.00-91,079387.50%
IGT220121P000140002021-11-10 6:56AM EST14.000.800.150.100.00-2020378.13%
IGT220121P000150002021-12-20 11:06AM EST15.000.050.000.050.00-1433265.63%
IGT220121P000160002021-12-16 1:08PM EST16.000.100.000.080.00-1028257.81%
IGT220121P000170002021-12-07 10:01AM EST17.000.110.000.180.00-1195266.41%
IGT220121P000180002021-12-15 1:55PM EST18.000.200.000.210.00-51,067246.88%
IGT220121P000190002022-01-05 9:31AM EST19.000.050.000.06+0.01+25.00%4191178.13%
IGT220121P000200002022-01-05 9:31AM EST20.000.050.000.00-0.01-16.67%54,70950.00%
IGT220121P000210002022-01-04 11:34AM EST21.000.080.000.090.00-11,572146.88%
IGT220121P000220002022-01-05 1:05PM EST22.000.060.000.10-0.04-40.00%1500128.91%
IGT220121P000230002022-01-04 2:39PM EST23.000.070.070.110.00-691,778122.66%
IGT220121P000240002022-01-05 3:56PM EST24.000.170.140.17+0.09+112.50%433,422115.63%
IGT220121P000250002022-01-05 1:05PM EST25.000.170.260.30+0.02+13.33%13,531111.72%
IGT220121P000260002022-01-05 3:05PM EST26.000.540.500.61+0.29+116.00%2,651499116.21%
IGT220121P000270002022-01-05 3:04PM EST27.000.800.820.90+0.29+56.86%3031,207111.91%
IGT220121P000280002022-01-05 3:04PM EST28.001.291.311.42+0.49+61.25%297726115.23%
IGT220121P000290002022-01-05 3:54PM EST29.002.081.972.07+0.68+48.57%31559121.29%
IGT220121P000300002022-01-04 3:52PM EST30.001.802.642.960.00-1405130.27%
IGT220121P000310002022-01-05 2:06PM EST31.003.223.553.75+0.25+8.42%35319139.84%
IGT220121P000320002021-12-27 9:43AM EST32.003.904.504.650.00-17291153.32%
IGT220121P000330002021-12-07 9:38AM EST33.006.835.455.650.00-1178169.92%
IGT220121P000340002021-11-16 10:59AM EST34.006.008.909.200.00-5456431.06%
IGT220121P000350002021-11-10 6:56AM EST35.0015.009.9010.200.00-273452.54%
IGT220121P000360002021-11-09 9:50AM EST36.006.6010.9011.200.00-1835473.05%
IGT220121P000370002021-12-29 2:39PM EST37.008.609.059.900.00-55225.39%
IGT220121P000380002021-11-04 10:21AM EST38.008.0013.6014.200.00--40585.94%