Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.287,81 -560,84 (-0,89%)
The Gap, Inc. (GPS)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS241220C00013000 | 2024-05-24 2:15PM EDT | 13.00 | 14.51 | 15.55 | 18.20 | +5.73 | +65.26% | 2 | 6 | 97.17% |
| GPS241220C00014000 | 2024-05-24 10:35AM EDT | 14.00 | 8.25 | 14.20 | 17.40 | 0.00 | - | 30 | 47 | 87.26% |
| GPS241220C00015000 | 2024-05-28 12:06PM EDT | 15.00 | 6.93 | 13.30 | 15.95 | 0.00 | - | 4 | 4 | 74.85% |
| GPS241220C00016000 | 2024-05-23 9:59AM EDT | 16.00 | 6.40 | 12.45 | 14.30 | 0.00 | - | 146 | 147 | 60.25% |
| GPS241220C00017000 | 2024-05-28 12:59PM EDT | 17.00 | 5.50 | 12.60 | 13.25 | 0.00 | - | 10 | 274 | 71.48% |
| GPS241220C00018000 | 2024-05-30 9:55AM EDT | 18.00 | 6.35 | 11.75 | 12.45 | 0.00 | - | 46 | 111 | 69.78% |
| GPS241220C00019000 | 2024-05-06 11:45AM EDT | 19.00 | 5.70 | 10.95 | 12.05 | 0.00 | - | - | 1 | 72.36% |
| GPS241220C00020000 | 2024-05-31 11:26AM EDT | 20.00 | 9.78 | 9.20 | 10.80 | +4.76 | +94.82% | 12 | 79 | 56.40% |
| GPS241220C00021000 | 2024-05-31 10:52AM EDT | 21.00 | 9.02 | 8.65 | 10.00 | +5.47 | +154.08% | 5 | 40 | 57.40% |
| GPS241220C00022000 | 2024-05-31 10:50AM EDT | 22.00 | 7.70 | 7.85 | 9.85 | +4.13 | +115.69% | 25 | 6 | 60.89% |
| GPS241220C00023000 | 2024-05-31 9:59AM EDT | 23.00 | 7.82 | 7.90 | 8.75 | +4.22 | +117.22% | 12 | 39 | 62.45% |
| GPS241220C00024000 | 2024-05-31 9:41AM EDT | 24.00 | 5.40 | 7.40 | 8.10 | +2.09 | +63.14% | 10 | 133 | 62.60% |
| GPS241220C00025000 | 2024-05-31 3:35PM EDT | 25.00 | 6.75 | 6.80 | 7.05 | +3.83 | +131.16% | 12 | 170 | 58.89% |
| GPS241220C00026000 | 2024-05-31 3:14PM EDT | 26.00 | 6.30 | 5.55 | 6.95 | +4.30 | +215.00% | 12 | 764 | 56.98% |
| GPS241220C00027000 | 2024-05-31 3:35PM EDT | 27.00 | 5.64 | 5.70 | 6.20 | +3.32 | +143.10% | 54 | 2,327 | 59.45% |
| GPS241220C00028000 | 2024-05-31 1:23PM EDT | 28.00 | 4.70 | 5.20 | 5.75 | +3.12 | +197.47% | 18 | 24 | 59.25% |
| GPS241220C00029000 | 2024-05-31 2:24PM EDT | 29.00 | 4.80 | 3.90 | 5.65 | +3.53 | +277.95% | 4 | 44 | 56.01% |
| GPS241220C00030000 | 2024-05-31 3:46PM EDT | 30.00 | 4.25 | 4.30 | 4.45 | +2.91 | +217.16% | 192 | 21 | 56.01% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS241220P00013000 | 2024-05-30 3:07PM EDT | 13.00 | 0.47 | 0.00 | 0.66 | 0.00 | - | 10 | 71 | 73.44% |
| GPS241220P00014000 | 2024-05-14 10:31AM EDT | 14.00 | 0.64 | 0.00 | 2.34 | 0.00 | - | 50 | 50 | 97.46% |
| GPS241220P00017000 | 2024-05-31 12:53PM EDT | 17.00 | 0.57 | 0.47 | 0.60 | -1.12 | -66.27% | 655 | 629 | 59.28% |
| GPS241220P00018000 | 2024-05-31 3:50PM EDT | 18.00 | 0.67 | 0.42 | 0.74 | -1.26 | -65.28% | 1 | 351 | 55.52% |
| GPS241220P00019000 | 2024-05-17 10:25AM EDT | 19.00 | 2.12 | 0.77 | 0.90 | 0.00 | - | 1 | 1 | 57.08% |
| GPS241220P00020000 | 2024-05-31 12:53PM EDT | 20.00 | 1.05 | 0.81 | 1.05 | -1.84 | -63.67% | 20 | 2 | 54.05% |
| GPS241220P00021000 | 2024-05-31 3:08PM EDT | 21.00 | 1.33 | 1.18 | 1.31 | -1.93 | -59.20% | 7 | 53 | 55.18% |
| GPS241220P00022000 | 2024-05-31 2:18PM EDT | 22.00 | 1.49 | 1.24 | 1.49 | -1.81 | -54.85% | 52 | 339 | 52.05% |
| GPS241220P00023000 | 2024-05-17 10:13AM EDT | 23.00 | 4.15 | 1.71 | 1.85 | 0.00 | - | 1 | 4 | 53.47% |
| GPS241220P00024000 | 2024-05-14 9:37AM EDT | 24.00 | 4.42 | 2.01 | 2.17 | 0.00 | - | - | 4 | 52.56% |
| GPS241220P00025000 | 2024-05-31 9:48AM EDT | 25.00 | 2.91 | 2.31 | 2.65 | -2.19 | -42.94% | 2 | 3 | 52.30% |
| GPS241220P00026000 | 2024-05-31 1:21PM EDT | 26.00 | 3.15 | 2.51 | 2.92 | -2.35 | -42.73% | 70 | 31 | 52.20% |
| GPS241220P00027000 | 2024-05-31 3:15PM EDT | 27.00 | 3.45 | 3.25 | 3.40 | -3.20 | -48.12% | 41 | 71 | 51.20% |
| GPS241220P00028000 | 2024-05-31 11:50AM EDT | 28.00 | 3.95 | 3.30 | 3.85 | -3.25 | -45.14% | 1 | 17 | 51.22% |
| GPS241220P00029000 | 2024-05-28 1:04PM EDT | 29.00 | 9.15 | 4.00 | 4.40 | 0.00 | - | 7 | 114 | 51.12% |
| GPS241220P00030000 | 2024-05-31 2:22PM EDT | 30.00 | 4.95 | 4.45 | 4.95 | -3.05 | -38.12% | 1 | 1 | 50.61% |
