Deutsche Märkte geschlossen
DAX
18.265,68 -365,18 (-1,96%) Euro Stoxx 50
4.935,50 -98,93 (-1,97%) Dow Jones 30
38.554,09 -158,12 (-0,41%) Gold
2.315,90 -38,90 (-1,65%) EUR/USD
1,0741 -0,0073 (-0,68%) Bitcoin EUR
62.276,42 -2.483,46 (-3,83%)
The Gap, Inc. (GPS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:11PM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240628C00018000 | 2024-05-31 9:46AM EDT | 18.00 | 8.91 | 7.55 | 8.15 | 0.00 | - | 1 | 1 | 109.38% |
| GPS240628C00020000 | 2024-05-31 10:15AM EDT | 20.00 | 7.50 | 5.75 | 5.95 | 0.00 | - | 13 | 3 | 82.42% |
| GPS240628C00021000 | 2024-05-31 9:49AM EDT | 21.00 | 6.30 | 4.75 | 5.35 | 0.00 | - | 38 | 52 | 91.02% |
| GPS240628C00022000 | 2024-06-04 9:38AM EDT | 22.00 | 6.50 | 3.80 | 3.95 | 0.00 | - | 1 | 86 | 59.77% |
| GPS240628C00023000 | 2024-06-03 3:24PM EDT | 23.00 | 6.75 | 2.67 | 2.97 | 0.00 | - | 8 | 67 | 54.88% |
| GPS240628C00024000 | 2024-06-07 3:39PM EDT | 24.00 | 1.90 | 2.00 | 2.08 | 0.00 | - | 1 | 118 | 47.56% |
| GPS240628C00025000 | 2024-06-11 10:37AM EDT | 25.00 | 1.83 | 1.23 | 1.32 | 0.00 | - | 5 | 114 | 43.07% |
| GPS240628C00026000 | 2024-06-13 12:33PM EDT | 26.00 | 0.67 | 0.69 | 0.72 | -0.57 | -45.97% | 44 | 100 | 39.36% |
| GPS240628C00027000 | 2024-06-13 11:57AM EDT | 27.00 | 0.38 | 0.33 | 0.36 | -0.29 | -43.28% | 27 | 213 | 38.57% |
| GPS240628C00028000 | 2024-06-13 12:08PM EDT | 28.00 | 0.18 | 0.15 | 0.18 | -0.15 | -45.45% | 19 | 90 | 39.84% |
| GPS240628C00029000 | 2024-06-12 12:58PM EDT | 29.00 | 0.17 | 0.07 | 0.10 | 0.00 | - | 8 | 30 | 42.58% |
| GPS240628C00030000 | 2024-06-11 11:11AM EDT | 30.00 | 0.14 | 0.04 | 0.07 | 0.00 | - | 1 | 152 | 47.07% |
| GPS240628C00031000 | 2024-06-11 3:35PM EDT | 31.00 | 0.09 | 0.02 | 0.26 | 0.00 | - | 6 | 168 | 63.87% |
| GPS240628C00032000 | 2024-06-10 11:59AM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 25.00% |
| GPS240628C00033000 | 2024-06-06 3:53PM EDT | 33.00 | 0.08 | 0.00 | 1.67 | 0.00 | - | 16 | 12 | 133.98% |
| GPS240628C00034000 | 2024-06-06 12:44PM EDT | 34.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 110.25% |
| GPS240628C00036000 | 2024-06-11 3:22PM EDT | 36.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 30 | 38 | 112.89% |
| GPS240628C00037000 | 2024-06-11 11:10AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240628P00013000 | 2024-05-28 1:58PM EDT | 13.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 242.19% |
| GPS240628P00015000 | 2024-06-05 3:41PM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 30 | 47 | 199.61% |
| GPS240628P00016000 | 2024-05-21 1:52PM EDT | 16.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 10 | 180.08% |
| GPS240628P00017000 | 2024-06-06 10:51AM EDT | 17.00 | 0.20 | 0.00 | 0.74 | 0.00 | - | 15 | 18 | 161.13% |
| GPS240628P00018000 | 2024-06-05 3:45PM EDT | 18.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 34 | 144.14% |
| GPS240628P00019000 | 2024-06-05 3:52PM EDT | 19.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 40 | 8 | 161.52% |
| GPS240628P00020000 | 2024-06-06 2:19PM EDT | 20.00 | 0.03 | 0.01 | 0.95 | 0.00 | - | 10 | 75 | 120.90% |
| GPS240628P00021000 | 2024-06-13 12:46PM EDT | 21.00 | 0.01 | 0.02 | 0.73 | -0.04 | -80.00% | 14 | 415 | 95.51% |
| GPS240628P00022000 | 2024-06-11 3:45PM EDT | 22.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 160 | 415 | 80.37% |
| GPS240628P00023000 | 2024-06-11 3:45PM EDT | 23.00 | 0.07 | 0.08 | 0.11 | 0.00 | - | 50 | 65 | 42.77% |
| GPS240628P00024000 | 2024-06-10 2:25PM EDT | 24.00 | 0.21 | 0.19 | 0.21 | 0.00 | - | 31 | 125 | 38.09% |
| GPS240628P00025000 | 2024-06-12 12:14PM EDT | 25.00 | 0.33 | 0.43 | 0.45 | 0.00 | - | 3 | 340 | 35.74% |
| GPS240628P00026000 | 2024-06-13 11:35AM EDT | 26.00 | 0.79 | 0.86 | 0.90 | +0.10 | +14.49% | 15 | 339 | 34.96% |
| GPS240628P00027000 | 2024-06-07 3:28PM EDT | 27.00 | 1.80 | 1.38 | 1.62 | 0.00 | - | 4 | 414 | 37.79% |
| GPS240628P00028000 | 2024-06-11 12:53PM EDT | 28.00 | 1.79 | 2.29 | 2.40 | 0.00 | - | 1 | 719 | 35.35% |
| GPS240628P00029000 | 2024-06-11 11:53AM EDT | 29.00 | 3.16 | 3.25 | 3.35 | 0.00 | - | 1 | 284 | 39.65% |
| GPS240628P00030000 | 2024-06-12 9:56AM EDT | 30.00 | 3.70 | 4.20 | 4.35 | 0.00 | - | 2 | 53 | 47.85% |
| GPS240628P00031000 | 2024-06-04 2:57PM EDT | 31.00 | 3.74 | 5.20 | 5.30 | 0.00 | - | 3 | 97 | 45.31% |
| GPS240628P00032000 | 2024-06-04 3:40PM EDT | 32.00 | 5.11 | 5.85 | 6.30 | 0.00 | - | 8 | 30 | 51.56% |
| GPS240628P00034000 | 2024-06-06 11:36AM EDT | 34.00 | 7.65 | 8.20 | 9.45 | 0.00 | - | 5 | 0 | 123.93% |
