Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.942,27 +166,89 (+0,44%) Gold
2.406,60 +8,60 (+0,36%) EUR/USD
1,0658 +0,0011 (+0,11%) Bitcoin EUR
60.506,08 +901,98 (+1,51%)
International Game Technology PLC (IGT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:55AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240419C00015000 | 2024-04-03 11:13AM EDT | 15.00 | 7.00 | 5.00 | 7.10 | 0.00 | - | 11 | 1 | 750.00% |
| IGT240419C00018000 | 2024-04-04 9:44AM EDT | 18.00 | 4.20 | 2.10 | 2.25 | 0.00 | - | 1 | 1 | 96.88% |
| IGT240419C00019000 | 2024-03-22 3:45PM EDT | 19.00 | 2.40 | 1.10 | 1.20 | 0.00 | - | 13 | 12 | 81.25% |
| IGT240419C00020000 | 2024-04-19 10:44AM EDT | 20.00 | 0.10 | 0.15 | 0.20 | 0.00 | - | 30 | 309 | 21.88% |
| IGT240419C00021000 | 2024-04-18 11:27AM EDT | 21.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 391 | 57.03% |
| IGT240419C00022000 | 2024-04-17 2:19PM EDT | 22.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 1,022 | 103.13% |
| IGT240419C00023000 | 2024-04-16 3:44PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 23,290 | 142.19% |
| IGT240419C00024000 | 2024-04-15 12:33PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,871 | 178.13% |
| IGT240419C00025000 | 2024-04-03 2:43PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 1,219 | 212.50% |
| IGT240419C00026000 | 2024-04-10 1:02PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,099 | 243.75% |
| IGT240419C00027000 | 2024-04-01 3:34PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,843 | 271.88% |
| IGT240419C00028000 | 2024-04-04 12:38PM EDT | 28.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 735 | 334.38% |
| IGT240419C00029000 | 2024-03-19 1:42PM EDT | 29.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 1,806 | 506.25% |
| IGT240419C00030000 | 2024-04-11 12:23PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6,089 | 350.00% |
| IGT240419C00031000 | 2024-03-27 2:16PM EDT | 31.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 6,204 | 470.31% |
| IGT240419C00032000 | 2024-03-25 3:57PM EDT | 32.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 4 | 255 | 518.75% |
| IGT240419C00033000 | 2024-02-29 4:41PM EDT | 33.00 | 0.32 | 0.00 | 0.41 | 0.00 | - | 41 | 675 | 602.34% |
| IGT240419C00034000 | 2024-03-01 12:23PM EDT | 34.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 93 | 722.66% |
| IGT240419C00035000 | 2024-03-01 12:45PM EDT | 35.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 101 | 429 | 750.00% |
| IGT240419C00036000 | 2024-01-24 11:24AM EDT | 36.00 | 0.14 | 0.01 | 0.31 | 0.00 | - | 30 | 251 | 646.88% |
| IGT240419C00037000 | 2024-03-25 12:50PM EDT | 37.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 99 | 639.06% |
| IGT240419C00038000 | 2023-11-10 10:49AM EDT | 38.00 | 0.25 | 0.17 | 0.20 | 0.00 | - | 10 | 31 | 710.94% |
| IGT240419C00039000 | 2024-03-01 11:19AM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 850.00% |
| IGT240419C00040000 | 2024-01-09 11:51AM EDT | 40.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1,507 | 17,861 | 659.38% |
| IGT240419C00045000 | 2024-03-08 11:50AM EDT | 45.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 21 | 656 | 976.56% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240419P00017000 | 2024-03-18 11:17AM EDT | 17.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 371.88% |
| IGT240419P00018000 | 2024-03-28 2:27PM EDT | 18.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 6 | 9 | 192.97% |
| IGT240419P00019000 | 2024-04-12 3:48PM EDT | 19.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 49 | 125.00% |
| IGT240419P00020000 | 2024-04-19 10:11AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 5 | 2,294 | 41.02% |
| IGT240419P00021000 | 2024-04-19 11:40AM EDT | 21.00 | 0.85 | 0.80 | 0.90 | +0.05 | +6.25% | 10 | 199 | 53.91% |
| IGT240419P00022000 | 2024-04-17 2:56PM EDT | 22.00 | 2.05 | 1.80 | 1.90 | 0.00 | - | 530 | 192 | 98.44% |
| IGT240419P00023000 | 2024-04-18 1:22PM EDT | 23.00 | 3.07 | 2.80 | 2.90 | 0.00 | - | 1 | 23 | 137.50% |
| IGT240419P00024000 | 2024-04-17 2:00PM EDT | 24.00 | 3.80 | 3.80 | 4.00 | 0.00 | - | 78 | 44 | 218.75% |
| IGT240419P00025000 | 2024-04-16 3:49PM EDT | 25.00 | 5.00 | 4.80 | 4.90 | +0.40 | +8.70% | 5 | 590 | 203.13% |
| IGT240419P00026000 | 2024-04-10 2:49PM EDT | 26.00 | 5.50 | 5.70 | 5.90 | 0.00 | - | 130 | 30 | 292.19% |
| IGT240419P00027000 | 2024-04-17 2:56PM EDT | 27.00 | 7.10 | 6.70 | 6.90 | 0.00 | - | 398 | 342 | 325.00% |
| IGT240419P00028000 | 2024-04-17 2:56PM EDT | 28.00 | 8.07 | 7.80 | 7.90 | 0.00 | - | 850 | 429 | 290.63% |
| IGT240419P00029000 | 2024-04-17 2:00PM EDT | 29.00 | 8.70 | 8.70 | 8.90 | 0.00 | - | 41 | 156 | 385.94% |
| IGT240419P00030000 | 2024-03-26 2:59PM EDT | 30.00 | 10.10 | 9.80 | 10.00 | 0.00 | - | 190 | 6 | 414.06% |
| IGT240419P00031000 | 2024-02-13 10:57AM EDT | 31.00 | 5.55 | 9.25 | 12.45 | 0.00 | - | 1 | 46 | 362.50% |
| IGT240419P00032000 | 2024-04-18 1:27PM EDT | 32.00 | 12.10 | 11.00 | 12.50 | 0.00 | - | 3 | 6 | 783.59% |
| IGT240419P00033000 | 2024-03-26 3:07PM EDT | 33.00 | 11.35 | 12.30 | 13.00 | 0.00 | - | 290 | 0 | 578.91% |
| IGT240419P00034000 | 2023-12-28 12:22PM EDT | 34.00 | 6.75 | 7.10 | 8.10 | 0.00 | - | 6 | 7 | 0.00% |
| IGT240419P00037000 | 2023-12-04 11:27AM EDT | 37.00 | 9.45 | 9.70 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| IGT240419P00038000 | 2023-10-24 10:13AM EDT | 38.00 | 8.45 | 10.15 | 11.80 | 0.00 | - | 1 | 2 | 0.00% |
| IGT240419P00039000 | 2023-10-05 9:48AM EDT | 39.00 | 9.30 | 10.50 | 11.35 | 0.00 | - | - | 1 | 0.00% |
| IGT240419P00040000 | 2023-10-13 1:32PM EDT | 40.00 | 9.85 | 12.70 | 13.75 | 0.00 | - | - | 1 | 0.00% |
| IGT240419P00041000 | 2024-01-03 10:35AM EDT | 41.00 | 14.40 | 13.65 | 15.85 | 0.00 | - | - | 0 | 0.00% |
