Deutsche Märkte öffnen in 4 Stunden 59 Minuten

International Game Technology PLC (IGT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
20,30-0,24 (-1,17%)
Börsenschluss: 04:00PM EDT
20,03 -0,27 (-1,33%)
Nachbörse: 07:51PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IGT240419C000190002024-03-14 2:19PM EDT19.001.800.932.13-0.26-12.62%10159.72%
IGT240419C000200002024-03-18 3:52PM EDT20.001.030.961.50-0.15-12.71%14410756.54%
IGT240419C000210002024-03-18 3:54PM EDT21.000.480.540.65-0.24-33.33%6929939.36%
IGT240419C000220002024-03-18 3:48PM EDT22.000.320.290.37-0.17-34.69%36166040.04%
IGT240419C000230002024-03-18 3:42PM EDT23.000.180.150.20-0.06-25.00%23723,36140.53%
IGT240419C000240002024-03-18 3:17PM EDT24.000.060.060.13-0.08-57.14%311543.56%
IGT240419C000250002024-03-18 3:11PM EDT25.000.050.020.10-0.05-50.00%644847.85%
IGT240419C000260002024-03-15 12:15PM EDT26.000.100.000.750.00-1139377.44%
IGT240419C000270002024-03-14 11:58AM EDT27.000.070.000.300.00-111,78466.41%
IGT240419C000280002024-03-15 9:30AM EDT28.000.100.010.080.00-176057.42%
IGT240419C000290002024-03-18 11:09AM EDT29.000.050.000.10+0.04+400.00%11,81263.28%
IGT240419C000300002024-03-18 11:18AM EDT30.000.010.000.100.00-106,11167.97%
IGT240419C000310002024-03-12 9:30AM EDT31.000.080.000.200.00-86,20482.03%
IGT240419C000320002024-03-14 11:30AM EDT32.000.430.000.750.00-18257116.02%
IGT240419C000330002024-02-29 4:41PM EDT33.000.320.000.410.00-41675105.27%
IGT240419C000340002024-03-01 12:23PM EDT34.000.110.000.750.00-193126.56%
IGT240419C000350002024-03-01 12:45PM EDT35.000.090.000.750.00-101429131.45%
IGT240419C000360002024-01-24 11:24AM EDT36.000.140.010.310.00-30251113.28%
IGT240419C000370002024-02-29 4:41PM EDT37.000.120.000.750.00-4099140.63%
IGT240419C000380002023-11-10 10:49AM EDT38.000.250.170.200.00-1031124.61%
IGT240419C000390002024-03-01 11:19AM EDT39.000.050.000.750.00-11149.02%
IGT240419C000400002024-01-09 11:51AM EDT40.000.030.000.170.00-1,50717,861115.23%
IGT240419C000450002024-03-08 11:50AM EDT45.000.020.000.750.00-21656171.48%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IGT240419P000180002024-03-18 10:38AM EDT18.000.250.150.25+0.14+127.27%7244.73%
IGT240419P000190002024-03-18 3:53PM EDT19.000.450.420.50+0.05+12.50%83944.04%
IGT240419P000200002024-03-18 3:32PM EDT20.000.450.680.88-0.32-41.56%16110143.02%
IGT240419P000210002024-03-15 3:41PM EDT21.001.251.171.570.00-2012548.73%
IGT240419P000220002024-03-18 3:27PM EDT22.002.282.022.54+0.38+20.00%127050.10%
IGT240419P000230002024-03-15 11:30AM EDT23.003.202.303.05+0.63+24.51%539149.71%
IGT240419P000240002024-03-18 3:40PM EDT24.004.333.404.90+1.33+44.33%526565.04%
IGT240419P000250002024-03-14 2:25PM EDT25.004.604.655.150.00-111,09657.13%
IGT240419P000260002024-03-13 10:14AM EDT26.003.305.157.900.00-12161103.32%
IGT240419P000270002024-03-12 1:31PM EDT27.003.606.757.400.00-151084.96%
IGT240419P000280002024-03-14 10:40AM EDT28.006.906.859.450.00-256797.07%
IGT240419P000290002024-02-29 1:23PM EDT29.003.258.1510.850.00-3227125.39%
IGT240419P000300002024-03-13 9:46AM EDT30.007.108.7011.250.00-6020196.48%
IGT240419P000310002024-02-13 10:57AM EDT31.005.559.2512.450.00-14689.06%
IGT240419P000320002024-02-09 11:23AM EDT32.006.356.509.150.00-2170.00%
IGT240419P000330002024-01-30 12:28PM EDT33.006.855.858.350.00-32500.00%
IGT240419P000340002023-12-28 12:22PM EDT34.006.757.108.100.00-670.00%
IGT240419P000370002023-12-04 11:27AM EDT37.009.459.7011.300.00-100.00%
IGT240419P000380002023-10-24 10:13AM EDT38.008.4510.1511.800.00-120.00%
IGT240419P000390002023-10-05 9:48AM EDT39.009.3010.5011.350.00--10.00%
IGT240419P000400002023-10-13 1:32PM EDT40.009.8512.7013.750.00--10.00%
IGT240419P000410002024-01-03 10:35AM EDT41.0014.4013.6515.850.00--00.00%