Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.811,40 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,0211%) BTC-EUR
16.092,38 -175,05 (-1,08%)
International Game Technology PLC (IGT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT230120C00003000 | 2021-11-26 10:38AM EST | 3.00 | 23.85 | 24.90 | 27.20 | 0.00 | - | 1 | 1 | 0.00% |
| IGT230120C00005000 | 2021-11-10 6:56AM EST | 5.00 | 7.10 | 17.50 | 22.50 | 0.00 | - | 3 | 0 | 563.48% |
| IGT230120C00008000 | 2022-07-14 11:08AM EST | 8.00 | 8.89 | 13.90 | 14.20 | 0.00 | - | 1 | 28 | 0.00% |
| IGT230120C00010000 | 2022-07-08 2:27PM EST | 10.00 | 8.43 | 11.00 | 11.15 | 0.00 | - | 3 | 69 | 0.00% |
| IGT230120C00012000 | 2022-08-10 12:14PM EST | 12.00 | 10.25 | 10.10 | 10.35 | +3.25 | +46.43% | 80 | 475 | 0.00% |
| IGT230120C00013000 | 2022-07-29 9:47AM EST | 13.00 | 6.55 | 9.30 | 9.45 | 0.00 | - | - | 16 | 0.00% |
| IGT230120C00014000 | 2022-08-10 12:56PM EST | 14.00 | 8.55 | 8.35 | 8.55 | +2.45 | +40.16% | - | 2 | 0.00% |
| IGT230120C00015000 | 2022-08-10 2:05PM EST | 15.00 | 7.55 | 7.60 | 7.70 | +2.35 | +45.19% | 11 | 131 | 0.00% |
| IGT230120C00017000 | 2022-08-09 2:51PM EST | 17.00 | 5.18 | 6.05 | 6.20 | 0.00 | - | 1 | 242 | 0.00% |
| IGT230120C00018000 | 2022-08-05 12:45PM EST | 18.00 | 4.55 | 5.35 | 5.50 | 0.00 | - | 1 | 7 | 0.00% |
| IGT230120C00019000 | 2022-08-05 12:31PM EST | 19.00 | 4.00 | 4.65 | 4.80 | 0.00 | - | 212 | 264 | 0.00% |
| IGT230120C00020000 | 2022-08-03 2:42PM EST | 20.00 | 3.50 | 4.05 | 4.20 | 0.00 | - | 2 | 1,648 | 0.00% |
| IGT230120C00021000 | 2022-08-10 12:11PM EST | 21.00 | 3.60 | 3.50 | 3.65 | +0.52 | +16.88% | - | 27 | 0.00% |
| IGT230120C00022000 | 2022-08-10 12:30PM EST | 22.00 | 3.08 | 3.00 | 3.10 | +0.43 | +16.23% | 7 | 236 | 0.00% |
| IGT230120C00023000 | 2022-08-11 12:25PM EST | 23.00 | 2.64 | 2.55 | 2.66 | +0.64 | +32.00% | 4 | 99 | 30.13% |
| IGT230120C00024000 | 2022-08-11 8:59AM EST | 24.00 | 2.29 | 2.19 | 2.26 | +0.41 | +21.81% | 2 | 140 | 40.53% |
| IGT230120C00025000 | 2022-08-10 12:15PM EST | 25.00 | 1.87 | 1.85 | 1.92 | +0.40 | +27.21% | 64 | 3,583 | 46.68% |
| IGT230120C00026000 | 2022-08-10 9:50AM EST | 26.00 | 1.57 | 1.50 | 1.61 | +0.40 | +34.19% | 240 | 267 | 50.64% |
| IGT230120C00027000 | 2022-08-05 11:46AM EST | 27.00 | 1.05 | 1.31 | 1.36 | 0.00 | - | 80 | 2,115 | 53.37% |
| IGT230120C00028000 | 2022-08-05 2:42PM EST | 28.00 | 0.86 | 1.09 | 1.15 | 0.00 | - | - | 58 | 56.06% |
| IGT230120C00029000 | 2022-08-10 1:43PM EST | 29.00 | 0.94 | 0.90 | 0.98 | +0.25 | +36.23% | 3 | 369 | 58.30% |
| IGT230120C00030000 | 2022-08-11 11:26AM EST | 30.00 | 0.75 | 0.74 | 0.83 | +0.21 | +38.89% | 3 | 947 | 60.16% |
| IGT230120C00031000 | 2022-08-03 2:46PM EST | 31.00 | 0.56 | 0.61 | 0.70 | 0.00 | - | - | 24 | 61.72% |
| IGT230120C00032000 | 2022-08-04 2:44PM EST | 32.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 1 | 398 | 63.28% |
| IGT230120C00035000 | 2022-08-09 12:39PM EST | 35.00 | 0.27 | 0.20 | 1.05 | 0.00 | - | 45 | 6,194 | 80.96% |
| IGT230120C00037000 | 2021-12-20 3:16PM EST | 37.00 | 2.48 | 2.42 | 2.75 | 0.00 | - | 1 | 22 | 154.93% |
| IGT230120C00040000 | 2022-08-02 11:07AM EST | 40.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 588 | 74.80% |
| IGT230120C00042000 | 2022-07-22 11:12AM EST | 42.00 | 0.09 | 0.02 | 0.36 | 0.00 | - | 10 | 6 | 82.03% |
| IGT230120C00045000 | 2022-07-18 9:22AM EST | 45.00 | 0.15 | 0.00 | 0.28 | 0.00 | - | 7 | 337 | 85.55% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT230120P00003000 | 2021-12-23 9:59AM EST | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 915 | 276.56% |
| IGT230120P00005000 | 2022-08-05 2:45PM EST | 5.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 100 | 385 | 222.66% |
| IGT230120P00008000 | 2022-08-10 2:32PM EST | 8.00 | 0.17 | 0.01 | 0.23 | -0.21 | -55.26% | 2 | 47 | 173.44% |
| IGT230120P00010000 | 2021-11-10 6:56AM EST | 10.00 | 0.50 | 0.40 | 2.50 | 0.00 | - | 2 | 81 | 276.86% |
| IGT230120P00011000 | 2022-08-03 9:06AM EST | 11.00 | 0.42 | 0.30 | 0.40 | 0.00 | - | 1 | 25 | 162.50% |
| IGT230120P00012000 | 2022-08-08 8:35AM EST | 12.00 | 0.50 | 0.40 | 0.47 | 0.00 | - | 1 | 370 | 156.45% |
| IGT230120P00013000 | 2022-08-10 2:26PM EST | 13.00 | 0.53 | 0.50 | 0.58 | -0.08 | -13.11% | 3 | 40 | 151.17% |
| IGT230120P00014000 | 2022-08-05 10:25AM EST | 14.00 | 0.87 | 0.62 | 0.68 | 0.00 | - | 20 | 29 | 145.31% |
| IGT230120P00015000 | 2022-08-11 12:33PM EST | 15.00 | 0.83 | 0.80 | 0.83 | -0.17 | -17.00% | 1 | 264 | 142.29% |
| IGT230120P00016000 | 2022-07-15 1:58PM EST | 16.00 | 2.28 | 0.99 | 1.04 | 0.00 | - | - | 28 | 139.84% |
| IGT230120P00017000 | 2022-08-10 2:32PM EST | 17.00 | 1.27 | 1.21 | 1.28 | -0.26 | -16.99% | 3 | 181 | 137.60% |
| IGT230120P00018000 | 2022-08-09 8:55AM EST | 18.00 | 1.95 | 1.49 | 1.58 | 0.00 | - | 5 | 1,010 | 136.62% |
| IGT230120P00019000 | 2022-08-05 10:25AM EST | 19.00 | 2.37 | 1.81 | 1.96 | 0.00 | - | 308 | 260 | 136.57% |
| IGT230120P00020000 | 2022-08-11 1:07PM EST | 20.00 | 2.21 | 2.19 | 2.30 | -0.54 | -19.64% | 1 | 3,752 | 135.50% |
| IGT230120P00021000 | 2022-07-12 12:00PM EST | 21.00 | 5.10 | 2.61 | 2.79 | 0.00 | - | - | 4 | 136.43% |
| IGT230120P00022000 | 2022-08-10 8:53AM EST | 22.00 | 3.30 | 3.10 | 3.20 | -0.97 | -22.72% | 2 | 642 | 135.89% |
| IGT230120P00024000 | 2022-07-07 2:03PM EST | 24.00 | 6.87 | 5.00 | 5.10 | 0.00 | - | - | 0 | 160.74% |
| IGT230120P00025000 | 2021-12-06 2:56PM EST | 25.00 | 5.67 | 4.50 | 4.90 | 0.00 | - | 5 | 117 | 134.18% |
| IGT230120P00026000 | 2022-07-08 9:56AM EST | 26.00 | 8.75 | 6.40 | 6.55 | 0.00 | - | - | 6 | 166.70% |
| IGT230120P00027000 | 2021-11-02 1:48PM EST | 27.00 | 4.75 | 7.50 | 7.90 | 0.00 | - | 1 | 3 | 182.71% |
| IGT230120P00030000 | 2022-08-09 2:37PM EST | 30.00 | 9.80 | 8.75 | 8.90 | 0.00 | - | 1 | 119 | 156.93% |
| IGT230120P00032000 | 2021-11-17 10:01AM EST | 32.00 | 8.47 | 10.40 | 11.00 | 0.00 | - | 1 | 9 | 167.77% |
| IGT230120P00035000 | 2022-08-09 12:39PM EST | 35.00 | 14.56 | 12.85 | 14.15 | 0.00 | - | 45 | 106 | 180.76% |
| IGT230120P00037000 | 2021-11-15 2:00PM EST | 37.00 | 11.90 | 13.40 | 15.90 | 0.00 | - | - | 3 | 167.92% |
| IGT230120P00040000 | 2021-11-15 3:21PM EST | 40.00 | 14.20 | 16.80 | 17.90 | 0.00 | - | 39 | 79 | 173.44% |
| IGT230120P00042000 | 2021-11-18 10:53AM EST | 42.00 | 16.20 | 18.00 | 19.10 | 0.00 | - | - | 21 | 157.47% |
| IGT230120P00045000 | 2021-11-18 11:18AM EST | 45.00 | 18.60 | 20.60 | 21.40 | 0.00 | - | 23 | 38 | 149.80% |
