Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.211,24 -270,11 (-1,46%)
International Game Technology PLC (IGT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT220715C00010000 | 2022-06-17 12:11PM EDT | 10.00 | 8.45 | 9.20 | 9.40 | 0.00 | - | 10 | 10 | 50.00% |
| IGT220715C00013000 | 2022-06-17 12:00PM EDT | 13.00 | 5.55 | 6.25 | 6.40 | 0.00 | - | 10 | 10 | 103.13% |
| IGT220715C00014000 | 2022-05-10 9:42AM EDT | 14.00 | 6.00 | 7.35 | 7.70 | 0.00 | - | 15 | 2 | 358.59% |
| IGT220715C00015000 | 2022-05-11 11:22AM EDT | 15.00 | 6.40 | 4.95 | 5.10 | 0.00 | - | 1 | 12 | 176.17% |
| IGT220715C00016000 | 2022-05-23 10:30AM EDT | 16.00 | 5.32 | 3.25 | 3.40 | 0.00 | - | 10 | 5 | 54.69% |
| IGT220715C00017000 | 2022-06-23 10:47AM EDT | 17.00 | 2.40 | 2.54 | 2.70 | 0.00 | - | 2 | 62 | 81.45% |
| IGT220715C00018000 | 2022-07-01 11:29AM EDT | 18.00 | 1.37 | 1.75 | 1.83 | -1.63 | -54.33% | 14 | 35 | 71.97% |
| IGT220715C00019000 | 2022-06-30 12:05PM EDT | 19.00 | 0.84 | 1.08 | 1.16 | 0.00 | - | 10 | 263 | 66.80% |
| IGT220715C00020000 | 2022-07-01 1:55PM EDT | 20.00 | 0.45 | 0.59 | 0.68 | +0.05 | +12.50% | 8 | 449 | 63.87% |
| IGT220715C00021000 | 2022-07-01 11:52AM EDT | 21.00 | 0.18 | 0.29 | 0.35 | -0.05 | -21.74% | 1 | 710 | 61.72% |
| IGT220715C00022000 | 2022-06-30 3:45PM EDT | 22.00 | 0.10 | 0.14 | 0.18 | -0.02 | -16.67% | 1 | 3,751 | 62.11% |
| IGT220715C00023000 | 2022-06-30 2:38PM EDT | 23.00 | 0.10 | 0.00 | 0.43 | 0.00 | - | 3 | 4,275 | 82.81% |
| IGT220715C00024000 | 2022-06-30 2:29PM EDT | 24.00 | 0.06 | 0.00 | 0.41 | 0.00 | - | 1 | 4,744 | 94.53% |
| IGT220715C00025000 | 2022-06-30 10:41AM EDT | 25.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 3 | 31,914 | 86.33% |
| IGT220715C00026000 | 2022-06-27 9:30AM EDT | 26.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 5 | 275 | 89.84% |
| IGT220715C00027000 | 2022-06-27 10:02AM EDT | 27.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 4,183 | 95.31% |
| IGT220715C00028000 | 2022-06-28 1:53PM EDT | 28.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 1 | 132 | 134.38% |
| IGT220715C00029000 | 2022-06-02 10:07AM EDT | 29.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 171 | 126.17% |
| IGT220715C00030000 | 2022-06-28 3:41PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,003 | 87.50% |
| IGT220715C00031000 | 2022-06-16 10:53AM EDT | 31.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 163 | 144.53% |
| IGT220715C00032000 | 2022-07-01 12:44PM EDT | 32.00 | 0.04 | 0.00 | 0.14 | +0.02 | +100.00% | 1 | 21,811 | 139.84% |
| IGT220715C00033000 | 2022-06-03 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 1,527 | 146.88% |
| IGT220715C00034000 | 2022-04-21 12:31PM EDT | 34.00 | 0.24 | 0.02 | 0.10 | 0.00 | - | 4 | 379 | 149.22% |
| IGT220715C00035000 | 2022-06-02 1:53PM EDT | 35.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 6 | 111 | 164.84% |
| IGT220715C00036000 | 2022-05-05 1:04PM EDT | 36.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 6 | 35 | 152.34% |
| IGT220715C00037000 | 2022-01-12 1:34PM EDT | 37.00 | 1.46 | 1.44 | 1.87 | 0.00 | - | 5 | 5 | 366.21% |
| IGT220715C00038000 | 2022-05-04 1:54PM EDT | 38.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 36 | 162.50% |
| IGT220715C00040000 | 2022-05-17 2:51PM EDT | 40.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 5 | 107 | 181.25% |
| IGT220715C00045000 | 2022-04-18 12:09AM EDT | 45.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | - | 1 | 219.53% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT220715P00010000 | 2022-06-14 1:31PM EDT | 10.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 1 | 171.88% |
| IGT220715P00013000 | 2022-06-23 11:59AM EDT | 13.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 3 | 6,511 | 114.06% |
| IGT220715P00014000 | 2022-06-28 10:09AM EDT | 14.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 3,000 | 302 | 101.17% |
| IGT220715P00015000 | 2022-06-21 11:52AM EDT | 15.00 | 0.25 | 0.07 | 0.16 | 0.00 | - | 1 | 2,718 | 96.09% |
| IGT220715P00016000 | 2022-06-23 11:40AM EDT | 16.00 | 0.37 | 0.15 | 0.19 | 0.00 | - | 4 | 4,491 | 85.16% |
| IGT220715P00017000 | 2022-06-30 11:54AM EDT | 17.00 | 0.48 | 0.26 | 0.30 | 0.00 | - | 32 | 7,169 | 77.34% |
| IGT220715P00018000 | 2022-07-01 1:58PM EDT | 18.00 | 0.62 | 0.44 | 0.50 | -0.16 | -20.51% | 1 | 6,062 | 70.31% |
| IGT220715P00019000 | 2022-07-01 1:58PM EDT | 19.00 | 1.01 | 0.77 | 0.83 | -0.22 | -17.89% | 54 | 7,829 | 65.43% |
| IGT220715P00020000 | 2022-06-28 10:20AM EDT | 20.00 | 1.62 | 1.29 | 1.35 | +0.87 | +116.00% | 5 | 8,224 | 62.79% |
| IGT220715P00021000 | 2022-07-01 3:37PM EDT | 21.00 | 2.09 | 1.91 | 2.06 | +0.67 | +47.18% | 6 | 889 | 58.59% |
| IGT220715P00022000 | 2022-07-01 11:01AM EDT | 22.00 | 3.55 | 2.82 | 2.90 | +0.10 | +2.90% | 2 | 146 | 62.11% |
| IGT220715P00023000 | 2022-06-30 9:49AM EDT | 23.00 | 4.50 | 3.70 | 3.85 | 0.00 | - | 3 | 3,149 | 62.50% |
| IGT220715P00024000 | 2022-06-17 10:23AM EDT | 24.00 | 6.35 | 4.65 | 4.80 | 0.00 | - | 3 | 257 | 60.16% |
| IGT220715P00025000 | 2022-06-23 10:01AM EDT | 25.00 | 6.35 | 5.50 | 5.90 | 0.00 | - | 10 | 462 | 105.66% |
| IGT220715P00026000 | 2022-05-31 3:41PM EDT | 26.00 | 5.00 | 7.30 | 7.80 | 0.00 | - | 2 | 78 | 185.35% |
| IGT220715P00027000 | 2022-06-09 12:12PM EDT | 27.00 | 6.00 | 7.50 | 8.90 | 0.00 | - | 2 | 20 | 164.45% |
| IGT220715P00028000 | 2022-06-17 9:50AM EDT | 28.00 | 9.73 | 8.50 | 10.00 | 0.00 | - | 1 | 3 | 180.86% |
| IGT220715P00029000 | 2022-05-10 1:35PM EDT | 29.00 | 9.45 | 7.70 | 8.05 | 0.00 | - | 5 | 34 | 0.00% |
| IGT220715P00030000 | 2022-07-01 10:10AM EDT | 30.00 | 11.28 | 10.45 | 12.05 | +0.43 | +3.96% | 2 | 6 | 201.56% |
| IGT220715P00031000 | 2022-06-28 10:40AM EDT | 31.00 | 10.49 | 11.45 | 13.00 | 0.00 | - | 1 | 0 | 208.20% |
| IGT220715P00032000 | 2022-05-04 3:20PM EDT | 32.00 | 10.35 | 10.70 | 11.00 | 0.00 | - | 7 | 16 | 0.00% |
| IGT220715P00033000 | 2022-03-03 12:30PM EDT | 33.00 | 9.00 | 9.05 | 9.45 | 0.00 | - | 1 | 18 | 0.00% |
| IGT220715P00034000 | 2022-05-09 11:21AM EDT | 34.00 | 15.35 | 11.85 | 12.20 | 0.00 | - | 1 | 3 | 0.00% |
| IGT220715P00035000 | 2022-02-14 1:08AM EDT | 35.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IGT220715P00036000 | 2022-03-14 12:14AM EDT | 36.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| IGT220715P00037000 | 2022-05-10 12:39PM EDT | 37.00 | 18.08 | 15.55 | 16.05 | 0.00 | - | 1 | 0 | 0.00% |
| IGT220715P00038000 | 2021-12-30 10:58AM EDT | 38.00 | 11.20 | 12.70 | 13.20 | 0.00 | - | - | 1 | 0.00% |
| IGT220715P00040000 | 2022-06-29 3:03PM EDT | 40.00 | 20.70 | 20.45 | 22.10 | 0.00 | - | 2 | 0 | 283.20% |
| IGT220715P00045000 | 2022-04-25 11:25AM EDT | 45.00 | 23.20 | 24.70 | 25.00 | 0.00 | - | 3 | 6 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
