Deutsche Märkte schließen in 57 Minuten
DAX
18.045,70 -72,62 (-0,40%) Euro Stoxx 50
4.954,11 -26,98 (-0,54%) Dow Jones 30
38.185,11 -200,98 (-0,52%) Gold
2.315,00 -42,70 (-1,81%) EUR/USD
1,0716 -0,0009 (-0,09%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
The Gap, Inc. (GPS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:33AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240503C00019000 | 2024-04-25 9:43AM EDT | 19.00 | 1.09 | 2.12 | 2.80 | 0.00 | - | - | 2 | 121.88% |
| GPS240503C00019500 | 2024-04-29 9:30AM EDT | 19.50 | 1.85 | 1.44 | 1.85 | 0.00 | - | 3 | 8 | 84.77% |
| GPS240503C00020000 | 2024-04-29 10:23AM EDT | 20.00 | 1.44 | 1.08 | 1.49 | 0.00 | - | 3 | 45 | 55.86% |
| GPS240503C00020500 | 2024-04-29 9:30AM EDT | 20.50 | 0.81 | 0.84 | 1.30 | 0.00 | - | 2 | 128 | 77.73% |
| GPS240503C00021000 | 2024-04-29 2:38PM EDT | 21.00 | 0.61 | 0.56 | 0.59 | 0.00 | - | 270 | 1,499 | 54.49% |
| GPS240503C00021500 | 2024-04-30 10:06AM EDT | 21.50 | 0.31 | 0.29 | 0.31 | -0.09 | -22.50% | 21 | 187 | 50.78% |
| GPS240503C00022000 | 2024-04-30 9:51AM EDT | 22.00 | 0.17 | 0.13 | 0.17 | +0.01 | +6.25% | 1 | 214 | 52.34% |
| GPS240503C00022500 | 2024-04-30 9:44AM EDT | 22.50 | 0.11 | 0.05 | 0.08 | +0.02 | +22.22% | 11 | 74 | 51.95% |
| GPS240503C00023000 | 2024-04-29 3:23PM EDT | 23.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 55 | 302 | 50.78% |
| GPS240503C00023500 | 2024-04-29 11:02AM EDT | 23.50 | 0.03 | 0.00 | 0.71 | 0.00 | - | 7 | 48 | 125.00% |
| GPS240503C00024000 | 2024-04-29 3:13PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 34 | 62.50% |
| GPS240503C00024500 | 2024-04-25 1:17PM EDT | 24.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 1,205 | 155.47% |
| GPS240503C00025000 | 2024-04-29 9:37AM EDT | 25.00 | 0.41 | 0.00 | 0.02 | 0.00 | - | 3 | 12 | 73.44% |
| GPS240503C00025500 | 2024-04-29 3:13PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 44 | 75.00% |
| GPS240503C00026000 | 2024-04-29 9:37AM EDT | 26.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 49 | 81.25% |
| GPS240503C00026500 | 2024-04-22 3:07PM EDT | 26.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 202.73% |
| GPS240503C00027000 | 2024-04-23 9:57AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 93.75% |
| GPS240503C00027500 | 2024-04-15 11:43AM EDT | 27.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 223.83% |
| GPS240503C00028000 | 2024-04-15 11:39AM EDT | 28.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 210 | 233.59% |
| GPS240503C00028500 | 2024-04-12 12:28PM EDT | 28.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 220 | 104 | 243.36% |
| GPS240503C00029000 | 2024-04-02 12:01PM EDT | 29.00 | 0.45 | 0.00 | 0.03 | 0.00 | - | - | 5 | 134.38% |
| GPS240503C00029500 | 2024-03-21 1:35PM EDT | 29.50 | 1.19 | 0.00 | 0.75 | 0.00 | - | - | 1 | 261.72% |
| GPS240503C00030000 | 2024-04-02 10:23AM EDT | 30.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 11 | 175.00% |
| GPS240503C00031000 | 2024-04-03 2:40PM EDT | 31.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 4 | 4 | 402.93% |
| GPS240503C00032500 | 2024-04-04 2:15PM EDT | 32.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | 200 | 10 | 430.47% |
| GPS240503C00035000 | 2024-03-25 10:17AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 347.66% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240503P00017000 | 2024-04-25 9:50AM EDT | 17.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 87.50% |
| GPS240503P00017500 | 2024-04-25 9:51AM EDT | 17.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 52 | 971 | 84.38% |
| GPS240503P00018500 | 2024-04-24 2:47PM EDT | 18.50 | 0.13 | 0.00 | 2.13 | 0.00 | - | 10 | 34 | 259.96% |
| GPS240503P00019000 | 2024-04-29 1:05PM EDT | 19.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 14 | 328 | 91.80% |
| GPS240503P00019500 | 2024-04-29 2:49PM EDT | 19.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 198 | 411 | 55.08% |
| GPS240503P00020000 | 2024-04-30 9:52AM EDT | 20.00 | 0.06 | 0.07 | 0.09 | -0.02 | -25.00% | 44 | 400 | 51.17% |
| GPS240503P00020500 | 2024-04-30 10:11AM EDT | 20.50 | 0.18 | 0.17 | 0.19 | 0.00 | - | 10 | 104 | 50.39% |
| GPS240503P00021000 | 2024-04-30 9:58AM EDT | 21.00 | 0.30 | 0.32 | 0.35 | -0.05 | -14.29% | 10 | 299 | 49.22% |
| GPS240503P00021500 | 2024-04-30 10:09AM EDT | 21.50 | 0.64 | 0.56 | 0.61 | +0.09 | +16.36% | 2 | 102 | 48.44% |
| GPS240503P00022000 | 2024-04-29 3:52PM EDT | 22.00 | 0.96 | 0.82 | 1.17 | 0.00 | - | 2 | 40 | 52.93% |
| GPS240503P00022500 | 2024-04-29 11:09AM EDT | 22.50 | 1.16 | 1.34 | 1.58 | 0.00 | - | 3 | 13 | 62.89% |
| GPS240503P00023000 | 2024-04-29 12:27PM EDT | 23.00 | 1.69 | 1.33 | 1.91 | 0.00 | - | 2 | 19 | 66.80% |
| GPS240503P00023500 | 2024-04-16 3:57PM EDT | 23.50 | 2.65 | 1.58 | 2.54 | 0.00 | - | 134 | 133 | 103.91% |
| GPS240503P00024000 | 2024-04-23 11:32AM EDT | 24.00 | 3.05 | 2.66 | 2.91 | 0.00 | - | 5 | 3 | 89.84% |
| GPS240503P00024500 | 2024-04-16 10:46AM EDT | 24.50 | 3.67 | 3.25 | 3.75 | 0.00 | - | 4 | 0 | 121.09% |
| GPS240503P00025000 | 2024-04-17 3:43PM EDT | 25.00 | 3.82 | 2.99 | 3.85 | 0.00 | - | 5 | 6 | 87.50% |
| GPS240503P00025500 | 2024-04-03 10:38AM EDT | 25.50 | 0.81 | 3.45 | 4.35 | 0.00 | - | 1 | 2 | 96.09% |
| GPS240503P00026000 | 2024-04-05 10:42AM EDT | 26.00 | 2.10 | 3.80 | 5.65 | 0.00 | - | 1 | 1 | 260.16% |
| GPS240503P00026500 | 2024-04-04 10:51AM EDT | 26.50 | 1.85 | 3.75 | 5.35 | 0.00 | - | 1 | 0 | 112.50% |
| GPS240503P00027000 | 2024-04-15 1:45PM EDT | 27.00 | 5.00 | 4.70 | 6.55 | 0.00 | - | 1 | 1 | 270.31% |
| GPS240503P00027500 | 2024-04-05 12:30PM EDT | 27.50 | 3.05 | 4.70 | 7.15 | 0.00 | - | 1 | 0 | 296.48% |
| GPS240503P00028000 | 2024-04-17 3:43PM EDT | 28.00 | 6.80 | 6.85 | 6.95 | 0.00 | - | 5 | 0 | 159.38% |
| GPS240503P00030000 | 2024-03-28 10:30AM EDT | 30.00 | 3.05 | 8.00 | 10.60 | 0.00 | - | 10 | 0 | 291.02% |
| GPS240503P00031500 | 2024-03-26 12:28PM EDT | 31.50 | 4.01 | 10.95 | 11.45 | 0.00 | - | 20 | 0 | 384.77% |
