Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.336,97 +358,98 (+0,63%)
Guess?, Inc. (GES)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240719C00019000 | 2024-06-24 2:35PM EDT | 19.00 | 1.85 | 1.15 | 1.65 | 0.00 | - | 1 | 11 | 40.82% |
| GES240719C00020000 | 2024-06-28 11:59AM EDT | 20.00 | 0.85 | 0.80 | 0.90 | -0.50 | -37.04% | 19 | 15 | 36.13% |
| GES240719C00021000 | 2024-06-28 3:58PM EDT | 21.00 | 0.36 | 0.35 | 0.40 | +0.05 | +16.13% | 139 | 2,276 | 33.99% |
| GES240719C00022000 | 2024-06-27 1:30PM EDT | 22.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 5 | 150 | 37.50% |
| GES240719C00023000 | 2024-06-28 1:37PM EDT | 23.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 3 | 367 | 40.43% |
| GES240719C00024000 | 2024-06-26 3:08PM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 121 | 56.06% |
| GES240719C00025000 | 2024-06-26 10:36AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 115 | 51.17% |
| GES240719C00026000 | 2024-06-12 9:48AM EDT | 26.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 30 | 153 | 58.98% |
| GES240719C00027000 | 2024-06-24 12:33PM EDT | 27.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 50 | 66.02% |
| GES240719C00028000 | 2024-05-31 9:31AM EDT | 28.00 | 0.43 | 0.00 | 0.10 | 0.00 | - | 4 | 26 | 72.66% |
| GES240719C00029000 | 2024-06-18 11:24AM EDT | 29.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 81 | 123.24% |
| GES240719C00031000 | 2024-05-30 3:55PM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 138.48% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240719P00016000 | 2024-06-27 12:04PM EDT | 16.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 13 | 71.88% |
| GES240719P00017000 | 2024-06-21 2:19PM EDT | 17.00 | 0.17 | 0.00 | 0.65 | 0.00 | - | 2 | 33 | 81.84% |
| GES240719P00018000 | 2024-06-28 1:20PM EDT | 18.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 48.63% |
| GES240719P00019000 | 2024-06-28 12:31PM EDT | 19.00 | 0.18 | 0.10 | 0.20 | +0.03 | +20.00% | 5 | 37 | 37.21% |
| GES240719P00020000 | 2024-06-28 12:30PM EDT | 20.00 | 0.42 | 0.35 | 0.45 | -0.15 | -26.32% | 5 | 114 | 33.40% |
| GES240719P00021000 | 2024-06-24 11:51AM EDT | 21.00 | 0.80 | 0.85 | 1.00 | 0.00 | - | 10 | 80 | 33.99% |
| GES240719P00022000 | 2024-06-25 3:41PM EDT | 22.00 | 1.55 | 1.25 | 1.75 | 0.00 | - | 1 | 63 | 33.59% |
| GES240719P00023000 | 2024-06-24 11:40AM EDT | 23.00 | 2.35 | 1.50 | 2.80 | 0.00 | - | 2 | 61 | 49.90% |
| GES240719P00024000 | 2024-06-12 9:53AM EDT | 24.00 | 1.57 | 3.40 | 4.10 | 0.00 | - | 10 | 78 | 56.06% |
| GES240719P00025000 | 2024-06-12 10:05AM EDT | 25.00 | 2.43 | 4.30 | 4.90 | 0.00 | - | 4 | 2 | 80.27% |
| GES240719P00026000 | 2024-06-10 12:07PM EDT | 26.00 | 3.50 | 4.40 | 6.50 | 0.00 | - | 1 | 0 | 133.79% |
| GES240719P00027000 | 2024-05-17 10:31AM EDT | 27.00 | 2.35 | 5.80 | 7.50 | 0.00 | - | 56 | 0 | 66.02% |
