Deutsche Märkte geschlossen

International Game Technology PLC (IGT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
19,30+0,74 (+3,99%)
Börsenschluss: 04:00PM EDT
19,49 +0,19 (+0,98%)
Nachbörse: 04:15PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IGT220715C000100002022-06-17 12:11PM EDT10.008.459.209.400.00-101050.00%
IGT220715C000130002022-06-17 12:00PM EDT13.005.556.256.400.00-1010103.13%
IGT220715C000140002022-05-10 9:42AM EDT14.006.007.357.700.00-152358.59%
IGT220715C000150002022-05-11 11:22AM EDT15.006.404.955.100.00-112176.17%
IGT220715C000160002022-05-23 10:30AM EDT16.005.323.253.400.00-10554.69%
IGT220715C000170002022-06-23 10:47AM EDT17.002.402.542.700.00-26281.45%
IGT220715C000180002022-07-01 11:29AM EDT18.001.371.751.83-1.63-54.33%143571.97%
IGT220715C000190002022-06-30 12:05PM EDT19.000.841.081.160.00-1026366.80%
IGT220715C000200002022-07-01 1:55PM EDT20.000.450.590.68+0.05+12.50%844963.87%
IGT220715C000210002022-07-01 11:52AM EDT21.000.180.290.35-0.05-21.74%171061.72%
IGT220715C000220002022-06-30 3:45PM EDT22.000.100.140.18-0.02-16.67%13,75162.11%
IGT220715C000230002022-06-30 2:38PM EDT23.000.100.000.430.00-34,27582.81%
IGT220715C000240002022-06-30 2:29PM EDT24.000.060.000.410.00-14,74494.53%
IGT220715C000250002022-06-30 10:41AM EDT25.000.010.010.160.00-331,91486.33%
IGT220715C000260002022-06-27 9:30AM EDT26.000.100.000.120.00-527589.84%
IGT220715C000270002022-06-27 10:02AM EDT27.000.010.000.100.00-44,18395.31%
IGT220715C000280002022-06-28 1:53PM EDT28.000.050.000.370.00-1132134.38%
IGT220715C000290002022-06-02 10:07AM EDT29.000.250.000.200.00-1171126.17%
IGT220715C000300002022-06-28 3:41PM EDT30.000.020.000.010.00-11,00387.50%
IGT220715C000310002022-06-16 10:53AM EDT31.000.040.000.220.00-1163144.53%
IGT220715C000320002022-07-01 12:44PM EDT32.000.040.000.14+0.02+100.00%121,811139.84%
IGT220715C000330002022-06-03 9:30AM EDT33.000.050.000.140.00-21,527146.88%
IGT220715C000340002022-04-21 12:31PM EDT34.000.240.020.100.00-4379149.22%
IGT220715C000350002022-06-02 1:53PM EDT35.000.060.000.170.00-6111164.84%
IGT220715C000360002022-05-05 1:04PM EDT36.000.150.000.080.00-635152.34%
IGT220715C000370002022-01-12 1:34PM EDT37.001.461.441.870.00-55366.21%
IGT220715C000380002022-05-04 1:54PM EDT38.000.080.000.080.00-136162.50%
IGT220715C000400002022-05-17 2:51PM EDT40.000.130.000.110.00-5107181.25%
IGT220715C000450002022-04-18 12:09AM EDT45.000.120.000.180.00--1219.53%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IGT220715P000100002022-06-14 1:31PM EDT10.000.050.000.070.00--1171.88%
IGT220715P000130002022-06-23 11:59AM EDT13.000.070.000.090.00-36,511114.06%
IGT220715P000140002022-06-28 10:09AM EDT14.000.100.000.120.00-3,000302101.17%
IGT220715P000150002022-06-21 11:52AM EDT15.000.250.070.160.00-12,71896.09%
IGT220715P000160002022-06-23 11:40AM EDT16.000.370.150.190.00-44,49185.16%
IGT220715P000170002022-06-30 11:54AM EDT17.000.480.260.300.00-327,16977.34%
IGT220715P000180002022-07-01 1:58PM EDT18.000.620.440.50-0.16-20.51%16,06270.31%
IGT220715P000190002022-07-01 1:58PM EDT19.001.010.770.83-0.22-17.89%547,82965.43%
IGT220715P000200002022-06-28 10:20AM EDT20.001.621.291.35+0.87+116.00%58,22462.79%
IGT220715P000210002022-07-01 3:37PM EDT21.002.091.912.06+0.67+47.18%688958.59%
IGT220715P000220002022-07-01 11:01AM EDT22.003.552.822.90+0.10+2.90%214662.11%
IGT220715P000230002022-06-30 9:49AM EDT23.004.503.703.850.00-33,14962.50%
IGT220715P000240002022-06-17 10:23AM EDT24.006.354.654.800.00-325760.16%
IGT220715P000250002022-06-23 10:01AM EDT25.006.355.505.900.00-10462105.66%
IGT220715P000260002022-05-31 3:41PM EDT26.005.007.307.800.00-278185.35%
IGT220715P000270002022-06-09 12:12PM EDT27.006.007.508.900.00-220164.45%
IGT220715P000280002022-06-17 9:50AM EDT28.009.738.5010.000.00-13180.86%
IGT220715P000290002022-05-10 1:35PM EDT29.009.457.708.050.00-5340.00%
IGT220715P000300002022-07-01 10:10AM EDT30.0011.2810.4512.05+0.43+3.96%26201.56%
IGT220715P000310002022-06-28 10:40AM EDT31.0010.4911.4513.000.00-10208.20%
IGT220715P000320002022-05-04 3:20PM EDT32.0010.3510.7011.000.00-7160.00%
IGT220715P000330002022-03-03 12:30PM EDT33.009.009.059.450.00-1180.00%
IGT220715P000340002022-05-09 11:21AM EDT34.0015.3511.8512.200.00-130.00%
IGT220715P000350002022-02-14 1:08AM EDT35.008.100.000.000.00--00.00%
IGT220715P000360002022-03-14 12:14AM EDT36.0014.150.000.000.00---0.00%
IGT220715P000370002022-05-10 12:39PM EDT37.0018.0815.5516.050.00-100.00%
IGT220715P000380002021-12-30 10:58AM EDT38.0011.2012.7013.200.00--10.00%
IGT220715P000400002022-06-29 3:03PM EDT40.0020.7020.4522.100.00-20283.20%
IGT220715P000450002022-04-25 11:25AM EDT45.0023.2024.7025.000.00-360.00%