Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.465,61 +77,85 (+0,20%) Gold
2.374,70 +34,40 (+1,47%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
56.108,65 -1.314,57 (-2,29%)
International Game Technology PLC (IGT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:22PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240517C00016000 | 2024-05-10 11:31AM EDT | 16.00 | 3.90 | 4.00 | 4.20 | -0.40 | -9.30% | 10 | 10 | 110.94% |
| IGT240517C00018000 | 2024-05-01 9:50AM EDT | 18.00 | 2.15 | 2.25 | 2.40 | 0.00 | - | 1 | 3 | 93.95% |
| IGT240517C00019000 | 2024-05-10 12:31PM EDT | 19.00 | 1.50 | 1.50 | 1.65 | +0.15 | +11.11% | 46 | 69 | 87.89% |
| IGT240517C00020000 | 2024-05-10 1:01PM EDT | 20.00 | 1.05 | 1.00 | 1.10 | +0.10 | +11.11% | 50 | 857 | 89.84% |
| IGT240517C00021000 | 2024-05-10 11:09AM EDT | 21.00 | 0.48 | 0.55 | 0.65 | -0.07 | -12.73% | 9 | 761 | 85.16% |
| IGT240517C00022000 | 2024-05-10 1:04PM EDT | 22.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 16 | 745 | 86.52% |
| IGT240517C00023000 | 2024-05-08 2:17PM EDT | 23.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 297 | 88.28% |
| IGT240517C00024000 | 2024-05-08 2:12PM EDT | 24.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 91 | 87.50% |
| IGT240517C00025000 | 2024-05-10 10:35AM EDT | 25.00 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 3 | 45 | 101.56% |
| IGT240517C00026000 | 2024-04-25 11:12AM EDT | 26.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 3 | 37 | 107.81% |
| IGT240517C00027000 | 2024-04-03 11:49AM EDT | 27.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 10 | 12 | 257.81% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240517P00014000 | 2024-03-28 3:38PM EDT | 14.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 112 | 0 | 219.73% |
| IGT240517P00015000 | 2024-03-22 2:56PM EDT | 15.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 224 | 116 | 137.11% |
| IGT240517P00016000 | 2024-03-14 1:57PM EDT | 16.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 106.25% |
| IGT240517P00017000 | 2024-04-22 11:47AM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 14 | 83.20% |
| IGT240517P00018000 | 2024-05-10 10:47AM EDT | 18.00 | 0.25 | 0.20 | 0.30 | +0.15 | +150.00% | 18 | 73 | 82.23% |
| IGT240517P00019000 | 2024-05-10 11:21AM EDT | 19.00 | 0.58 | 0.50 | 0.60 | +0.13 | +28.89% | 2 | 166 | 83.59% |
| IGT240517P00020000 | 2024-05-10 11:41AM EDT | 20.00 | 1.00 | 1.00 | 1.10 | +0.15 | +17.65% | 21 | 449 | 88.09% |
| IGT240517P00021000 | 2024-04-24 3:27PM EDT | 21.00 | 1.20 | 1.55 | 1.70 | 0.00 | - | 32 | 239 | 85.74% |
| IGT240517P00022000 | 2024-04-30 3:13PM EDT | 22.00 | 2.35 | 2.25 | 2.40 | 0.00 | - | 110 | 233 | 81.64% |
| IGT240517P00023000 | 2024-04-16 11:50AM EDT | 23.00 | 2.80 | 3.10 | 3.30 | 0.00 | - | 1 | 27 | 85.16% |
| IGT240517P00024000 | 2024-04-26 3:41PM EDT | 24.00 | 3.70 | 4.00 | 4.20 | 0.00 | - | 3 | 6 | 82.81% |
| IGT240517P00025000 | 2024-04-16 3:49PM EDT | 25.00 | 4.33 | 5.00 | 5.10 | 0.00 | - | - | 0 | 79.69% |
