Deutsche Märkte öffnen in 4 Stunden 51 Minuten
Nikkei 225
39.691,86 +108,78 (+0,27%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
59.268,68 +2.671,95 (+4,72%) CMC Crypto 200
1.317,40 +33,57 (+2,61%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
Light & Wonder, Inc. (LNW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNW241220C00040000 | 2024-01-16 4:17PM EDT | 40.00 | 42.00 | 48.50 | 53.50 | 0.00 | - | 1 | 201 | 0.00% |
| LNW241220C00045000 | 2023-11-01 1:05PM EDT | 45.00 | 32.36 | 43.50 | 48.50 | 0.00 | - | - | 1 | 0.00% |
| LNW241220C00055000 | 2024-03-28 1:28PM EDT | 55.00 | 49.52 | 36.50 | 41.30 | 0.00 | - | 1 | 4 | 0.00% |
| LNW241220C00060000 | 2024-06-28 3:50PM EDT | 60.00 | 46.40 | 44.50 | 48.20 | +1.40 | +3.11% | 1 | 120 | 61.74% |
| LNW241220C00065000 | 2023-10-09 10:13AM EDT | 65.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LNW241220C00070000 | 2024-06-28 2:33PM EDT | 70.00 | 38.00 | 35.00 | 39.50 | +12.16 | +47.06% | 25 | 38 | 55.18% |
| LNW241220C00075000 | 2024-01-24 12:28PM EDT | 75.00 | 16.55 | 23.90 | 25.80 | 0.00 | - | 3 | 8 | 0.00% |
| LNW241220C00080000 | 2024-02-20 10:31AM EDT | 80.00 | 17.30 | 31.50 | 34.80 | 0.00 | - | 5 | 40 | 72.24% |
| LNW241220C00085000 | 2024-02-28 1:34PM EDT | 85.00 | 20.70 | 23.30 | 24.50 | 0.00 | - | 1 | 87 | 46.52% |
| LNW241220C00090000 | 2024-05-09 3:27PM EDT | 90.00 | 11.10 | 14.40 | 15.20 | 0.00 | - | 4 | 6 | 15.11% |
| LNW241220C00095000 | 2024-06-24 10:45AM EDT | 95.00 | 15.30 | 15.10 | 18.10 | 0.00 | - | 1 | 155 | 45.92% |
| LNW241220C00100000 | 2024-05-09 2:59PM EDT | 100.00 | 6.50 | 8.60 | 9.50 | 0.00 | - | 7 | 424 | 24.13% |
| LNW241220C00105000 | 2024-06-20 1:52PM EDT | 105.00 | 8.20 | 9.40 | 12.10 | 0.00 | - | 1 | 27 | 42.33% |
| LNW241220C00110000 | 2024-06-25 1:36PM EDT | 110.00 | 7.40 | 7.00 | 9.80 | 0.00 | - | 3 | 128 | 41.45% |
| LNW241220C00115000 | 2024-06-20 1:20PM EDT | 115.00 | 4.80 | 5.60 | 6.70 | 0.00 | - | 1 | 21 | 36.65% |
| LNW241220C00120000 | 2024-06-28 10:14AM EDT | 120.00 | 5.80 | 4.20 | 5.10 | +3.20 | +123.08% | 2 | 43 | 35.93% |
| LNW241220C00125000 | 2024-04-04 10:36AM EDT | 125.00 | 4.80 | 2.10 | 2.45 | 0.00 | - | 1 | 2 | 29.33% |
| LNW241220C00130000 | 2024-06-26 2:44PM EDT | 130.00 | 2.55 | 2.25 | 3.20 | 0.00 | - | 1 | 37 | 36.56% |
| LNW241220C00135000 | 2024-03-01 3:03PM EDT | 135.00 | 3.40 | 2.55 | 3.00 | 0.00 | - | 1 | 1 | 39.17% |
| LNW241220C00140000 | 2024-05-01 2:58PM EDT | 140.00 | 0.82 | 0.00 | 4.80 | 0.00 | - | 8 | 2 | 50.70% |
| LNW241220C00145000 | 2024-03-01 3:14PM EDT | 145.00 | 2.10 | 1.45 | 1.80 | 0.00 | - | 1 | 1 | 38.86% |
| LNW241220C00150000 | 2024-03-25 2:22PM EDT | 150.00 | 1.85 | 0.45 | 0.60 | 0.00 | - | 2 | 3 | 31.96% |
| LNW241220C00155000 | 2024-03-28 11:19AM EDT | 155.00 | 1.15 | 0.05 | 1.00 | 0.00 | - | 1 | 3 | 38.11% |
| LNW241220C00160000 | 2024-04-08 2:57PM EDT | 160.00 | 0.75 | 0.05 | 0.80 | 0.00 | - | - | 1 | 38.45% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNW241220P00035000 | 2024-03-05 11:03AM EDT | 35.00 | 0.01 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 85.74% |
| LNW241220P00050000 | 2024-05-13 11:19AM EDT | 50.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 13 | 73.29% |
| LNW241220P00055000 | 2024-03-14 2:00PM EDT | 55.00 | 0.37 | 0.05 | 3.30 | 0.00 | - | 5 | 41 | 72.07% |
| LNW241220P00060000 | 2024-05-09 11:40AM EDT | 60.00 | 0.85 | 0.00 | 0.80 | 0.00 | - | 1 | 22 | 53.27% |
| LNW241220P00065000 | 2024-02-26 3:54PM EDT | 65.00 | 1.75 | 0.75 | 1.00 | 0.00 | - | 40 | 51 | 49.37% |
| LNW241220P00070000 | 2024-04-18 10:35AM EDT | 70.00 | 2.70 | 1.05 | 2.10 | 0.00 | - | 3 | 22 | 53.10% |
| LNW241220P00075000 | 2024-02-15 3:08PM EDT | 75.00 | 4.30 | 2.45 | 2.85 | 0.00 | - | 1 | 53 | 50.02% |
| LNW241220P00080000 | 2024-04-10 9:48AM EDT | 80.00 | 3.50 | 3.60 | 3.90 | 0.00 | - | 1 | 29 | 50.29% |
| LNW241220P00085000 | 2024-05-07 10:35AM EDT | 85.00 | 4.70 | 2.65 | 3.20 | 0.00 | - | 3 | 6 | 39.40% |
| LNW241220P00090000 | 2024-05-06 10:21AM EDT | 90.00 | 7.00 | 3.50 | 4.40 | 0.00 | - | 3 | 13 | 38.12% |
| LNW241220P00095000 | 2024-05-02 2:35PM EDT | 95.00 | 10.80 | 5.80 | 7.70 | 0.00 | - | 5 | 6 | 43.92% |
| LNW241220P00100000 | 2024-04-10 11:22AM EDT | 100.00 | 10.60 | 12.10 | 13.00 | 0.00 | - | 20 | 31 | 53.14% |
| LNW241220P00105000 | 2024-03-26 12:19PM EDT | 105.00 | 9.90 | 15.60 | 17.60 | 0.00 | - | 3 | 3 | 57.78% |
| LNW241220P00115000 | 2024-05-16 2:44PM EDT | 115.00 | 21.00 | 20.80 | 24.70 | 0.00 | - | - | 0 | 57.45% |
