Deutsche Märkte geschlossen

International Game Technology PLC (IGT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
25,39+0,33 (+1,32%)
Börsenschluss: 04:00PM EST
24,28 -1,11 (-4,37%)
Nachbörse: 06:36PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IGT230120C000030002021-11-26 10:38AM EST3.0023.8524.9027.200.00-110.00%
IGT230120C000050002021-11-10 6:56AM EST5.007.1017.5022.500.00-30563.48%
IGT230120C000080002022-07-14 11:08AM EST8.008.8913.9014.200.00-1280.00%
IGT230120C000100002022-07-08 2:27PM EST10.008.4311.0011.150.00-3690.00%
IGT230120C000120002022-08-10 12:14PM EST12.0010.2510.1010.35+3.25+46.43%804750.00%
IGT230120C000130002022-07-29 9:47AM EST13.006.559.309.450.00--160.00%
IGT230120C000140002022-08-10 12:56PM EST14.008.558.358.55+2.45+40.16%-20.00%
IGT230120C000150002022-08-10 2:05PM EST15.007.557.607.70+2.35+45.19%111310.00%
IGT230120C000170002022-08-09 2:51PM EST17.005.186.056.200.00-12420.00%
IGT230120C000180002022-08-05 12:45PM EST18.004.555.355.500.00-170.00%
IGT230120C000190002022-08-05 12:31PM EST19.004.004.654.800.00-2122640.00%
IGT230120C000200002022-08-03 2:42PM EST20.003.504.054.200.00-21,6480.00%
IGT230120C000210002022-08-10 12:11PM EST21.003.603.503.65+0.52+16.88%-270.00%
IGT230120C000220002022-08-10 12:30PM EST22.003.083.003.10+0.43+16.23%72360.00%
IGT230120C000230002022-08-11 12:25PM EST23.002.642.552.66+0.64+32.00%49930.13%
IGT230120C000240002022-08-11 8:59AM EST24.002.292.192.26+0.41+21.81%214040.53%
IGT230120C000250002022-08-10 12:15PM EST25.001.871.851.92+0.40+27.21%643,58346.68%
IGT230120C000260002022-08-10 9:50AM EST26.001.571.501.61+0.40+34.19%24026750.64%
IGT230120C000270002022-08-05 11:46AM EST27.001.051.311.360.00-802,11553.37%
IGT230120C000280002022-08-05 2:42PM EST28.000.861.091.150.00--5856.06%
IGT230120C000290002022-08-10 1:43PM EST29.000.940.900.98+0.25+36.23%336958.30%
IGT230120C000300002022-08-11 11:26AM EST30.000.750.740.83+0.21+38.89%394760.16%
IGT230120C000310002022-08-03 2:46PM EST31.000.560.610.700.00--2461.72%
IGT230120C000320002022-08-04 2:44PM EST32.000.450.500.600.00-139863.28%
IGT230120C000350002022-08-09 12:39PM EST35.000.270.201.050.00-456,19480.96%
IGT230120C000370002021-12-20 3:16PM EST37.002.482.422.750.00-122154.93%
IGT230120C000400002022-08-02 11:07AM EST40.000.160.000.350.00-158874.80%
IGT230120C000420002022-07-22 11:12AM EST42.000.090.020.360.00-10682.03%
IGT230120C000450002022-07-18 9:22AM EST45.000.150.000.280.00-733785.55%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IGT230120P000030002021-12-23 9:59AM EST3.000.050.000.100.00-1915276.56%
IGT230120P000050002022-08-05 2:45PM EST5.000.060.050.100.00-100385222.66%
IGT230120P000080002022-08-10 2:32PM EST8.000.170.010.23-0.21-55.26%247173.44%
IGT230120P000100002021-11-10 6:56AM EST10.000.500.402.500.00-281276.86%
IGT230120P000110002022-08-03 9:06AM EST11.000.420.300.400.00-125162.50%
IGT230120P000120002022-08-08 8:35AM EST12.000.500.400.470.00-1370156.45%
IGT230120P000130002022-08-10 2:26PM EST13.000.530.500.58-0.08-13.11%340151.17%
IGT230120P000140002022-08-05 10:25AM EST14.000.870.620.680.00-2029145.31%
IGT230120P000150002022-08-11 12:33PM EST15.000.830.800.83-0.17-17.00%1264142.29%
IGT230120P000160002022-07-15 1:58PM EST16.002.280.991.040.00--28139.84%
IGT230120P000170002022-08-10 2:32PM EST17.001.271.211.28-0.26-16.99%3181137.60%
IGT230120P000180002022-08-09 8:55AM EST18.001.951.491.580.00-51,010136.62%
IGT230120P000190002022-08-05 10:25AM EST19.002.371.811.960.00-308260136.57%
IGT230120P000200002022-08-11 1:07PM EST20.002.212.192.30-0.54-19.64%13,752135.50%
IGT230120P000210002022-07-12 12:00PM EST21.005.102.612.790.00--4136.43%
IGT230120P000220002022-08-10 8:53AM EST22.003.303.103.20-0.97-22.72%2642135.89%
IGT230120P000240002022-07-07 2:03PM EST24.006.875.005.100.00--0160.74%
IGT230120P000250002021-12-06 2:56PM EST25.005.674.504.900.00-5117134.18%
IGT230120P000260002022-07-08 9:56AM EST26.008.756.406.550.00--6166.70%
IGT230120P000270002021-11-02 1:48PM EST27.004.757.507.900.00-13182.71%
IGT230120P000300002022-08-09 2:37PM EST30.009.808.758.900.00-1119156.93%
IGT230120P000320002021-11-17 10:01AM EST32.008.4710.4011.000.00-19167.77%
IGT230120P000350002022-08-09 12:39PM EST35.0014.5612.8514.150.00-45106180.76%
IGT230120P000370002021-11-15 2:00PM EST37.0011.9013.4015.900.00--3167.92%
IGT230120P000400002021-11-15 3:21PM EST40.0014.2016.8017.900.00-3979173.44%
IGT230120P000420002021-11-18 10:53AM EST42.0016.2018.0019.100.00--21157.47%
IGT230120P000450002021-11-18 11:18AM EST45.0018.6020.6021.400.00-2338149.80%