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
57.358,47 +378,70 (+0,66%)
Guess?, Inc. (GES)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240920C00012750 | 2024-06-03 12:07AM EDT | 12.75 | 17.00 | - | - | 0.00 | - | - | - | 0.00% |
| GES240920C00013750 | 2024-05-29 3:47PM EDT | 13.75 | 9.99 | 5.50 | 8.40 | 0.00 | - | 16 | 0 | 68.56% |
| GES240920C00014750 | 2024-04-19 11:20AM EDT | 14.75 | 11.40 | 10.20 | 13.90 | 0.00 | - | 1 | 3 | 291.70% |
| GES240920C00015000 | 2024-03-21 10:26AM EDT | 15.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GES240920C00016750 | 2024-06-18 3:11PM EDT | 16.75 | 4.40 | 3.70 | 4.70 | 0.00 | - | 7 | 14 | 51.86% |
| GES240920C00017000 | 2024-03-12 11:34AM EDT | 17.00 | 9.10 | 10.40 | 13.10 | 0.00 | - | - | 3 | 305.71% |
| GES240920C00017750 | 2024-06-27 12:42PM EDT | 17.75 | 3.00 | 3.20 | 3.50 | 0.00 | - | 7 | 24 | 52.20% |
| GES240920C00018750 | 2024-06-14 1:18PM EDT | 18.75 | 3.40 | 2.20 | 2.95 | 0.00 | - | 5 | 15 | 54.39% |
| GES240920C00019750 | 2024-05-31 3:30PM EDT | 19.75 | 4.30 | 1.75 | 2.35 | 0.00 | - | 6 | 6 | 52.73% |
| GES240920C00020000 | 2024-03-21 11:47AM EDT | 20.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GES240920C00020750 | 2024-06-24 12:07PM EDT | 20.75 | 1.65 | 1.40 | 1.55 | 0.00 | - | 3 | 66 | 43.99% |
| GES240920C00021750 | 2024-06-28 11:04AM EDT | 21.75 | 1.10 | 1.00 | 1.15 | +0.20 | +22.22% | 2 | 63 | 43.56% |
| GES240920C00022750 | 2024-06-26 10:55AM EDT | 22.75 | 0.95 | 0.70 | 0.85 | 0.00 | - | 1 | 275 | 43.60% |
| GES240920C00023000 | 2024-03-21 10:57AM EDT | 23.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GES240920C00023750 | 2024-06-26 10:58AM EDT | 23.75 | 0.70 | 0.45 | 0.65 | 0.00 | - | 7 | 140 | 44.58% |
| GES240920C00024000 | 2024-03-21 10:26AM EDT | 24.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| GES240920C00024750 | 2024-06-26 10:17AM EDT | 24.75 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 234 | 43.85% |
| GES240920C00025000 | 2024-03-21 9:39AM EDT | 25.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 12.50% |
| GES240920C00025750 | 2024-06-26 1:20PM EDT | 25.75 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 188 | 45.17% |
| GES240920C00026000 | 2024-04-09 10:57AM EDT | 26.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 12.50% |
| GES240920C00026750 | 2024-06-24 9:38AM EDT | 26.75 | 0.23 | 0.10 | 0.35 | 0.00 | - | 3 | 23 | 49.81% |
| GES240920C00027000 | 2024-04-15 1:17PM EDT | 27.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| GES240920C00027750 | 2024-06-24 9:57AM EDT | 27.75 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 51 | 49.41% |
| GES240920C00028000 | 2024-04-01 1:52PM EDT | 28.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| GES240920C00028750 | 2024-06-21 2:52PM EDT | 28.75 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 76 | 55.86% |
| GES240920C00029000 | 2024-04-09 10:09AM EDT | 29.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| GES240920C00029750 | 2024-05-22 11:58AM EDT | 29.75 | 0.95 | 0.00 | 0.60 | 0.00 | - | 13 | 104 | 59.67% |
| GES240920C00030000 | 2024-04-12 3:45PM EDT | 30.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| GES240920C00030750 | 2024-06-26 12:09PM EDT | 30.75 | 0.22 | 0.00 | 0.30 | 0.00 | - | 5 | 80 | 53.91% |
| GES240920C00031000 | 2024-04-01 10:17AM EDT | 31.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 25.00% |
| GES240920C00031750 | 2024-05-29 10:23AM EDT | 31.75 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 109 | 71.78% |
| GES240920C00032000 | 2024-04-11 1:50PM EDT | 32.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 25.00% |
| GES240920C00032750 | 2024-05-14 9:52AM EDT | 32.75 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 25.00% |
| GES240920C00033000 | 2024-04-03 10:04AM EDT | 33.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
| GES240920C00033750 | 2024-06-27 12:42PM EDT | 33.75 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 23 | 78.42% |
| GES240920C00034000 | 2024-04-03 10:03AM EDT | 34.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 25.00% |
| GES240920C00034750 | 2024-05-20 1:47PM EDT | 34.75 | 0.54 | 0.05 | 0.35 | 0.00 | - | 2 | 16 | 69.53% |
| GES240920C00035000 | 2024-04-02 10:01AM EDT | 35.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 25.00% |
| GES240920C00035750 | 2024-05-07 12:09PM EDT | 35.75 | 0.55 | 0.05 | 0.50 | 0.00 | - | 6 | 46 | 77.34% |
| GES240920C00036000 | 2024-03-28 12:03PM EDT | 36.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 25.00% |
| GES240920C00037000 | 2024-04-02 9:35AM EDT | 37.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| GES240920C00037750 | 2024-06-17 12:36PM EDT | 37.75 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 88.67% |
| GES240920C00038000 | 2024-04-11 10:57AM EDT | 38.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 25.00% |
| GES240920C00040000 | 2024-04-01 9:45AM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GES240920C00040750 | 2024-05-09 10:48AM EDT | 40.75 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 90.04% |
| GES240920C00042750 | 2024-04-01 1:26PM EDT | 42.75 | 1.05 | 0.15 | 0.20 | 0.00 | - | - | 13 | 86.52% |
| GES240920C00044750 | 2024-04-01 1:40PM EDT | 44.75 | 0.85 | 0.00 | 0.90 | 0.00 | - | - | 261 | 109.67% |
| GES240920C00045000 | 2024-04-01 1:26PM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| GES240920C00045750 | 2024-04-22 10:35AM EDT | 45.75 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GES240920C00047000 | 2024-04-01 1:40PM EDT | 47.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 261 | 50.00% |
| GES240920C00048000 | 2024-04-05 3:41PM EDT | 48.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 233 | 50.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240920P00012750 | 2024-06-03 12:07AM EDT | 12.75 | 0.35 | - | - | 0.00 | - | - | - | 0.00% |
| GES240920P00013750 | 2024-06-03 12:07AM EDT | 13.75 | 1.00 | - | - | 0.00 | - | - | - | 0.00% |
| GES240920P00014750 | 2024-05-31 10:47AM EDT | 14.75 | 0.20 | 0.05 | 0.45 | 0.00 | - | 2 | 30 | 55.96% |
| GES240920P00015000 | 2024-03-21 9:34AM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 193 | 12.50% |
| GES240920P00015750 | 2024-06-24 10:47AM EDT | 15.75 | 0.30 | 0.20 | 0.40 | 0.00 | - | 141 | 167 | 50.00% |
| GES240920P00016000 | 2024-01-25 4:59PM EDT | 16.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 5 | 5,337 | 67.48% |
| GES240920P00016750 | 2024-06-26 2:53PM EDT | 16.75 | 0.40 | 0.30 | 0.55 | 0.00 | - | 1 | 66 | 51.86% |
| GES240920P00017000 | 2024-01-23 3:51PM EDT | 17.00 | 1.20 | 0.85 | 1.00 | 0.00 | - | 30 | 30 | 62.89% |
| GES240920P00017750 | 2024-06-25 10:39AM EDT | 17.75 | 0.60 | 0.50 | 0.75 | 0.00 | - | 3 | 7 | 48.93% |
| GES240920P00018000 | 2024-03-18 11:39AM EDT | 18.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 21 | 96 | 6.25% |
| GES240920P00018750 | 2024-06-25 12:32PM EDT | 18.75 | 0.95 | 0.75 | 1.05 | 0.00 | - | 1 | 35 | 47.22% |
| GES240920P00019000 | 2024-03-25 9:30AM EDT | 19.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 3.13% |
| GES240920P00019750 | 2024-06-25 10:23AM EDT | 19.75 | 1.25 | 1.10 | 1.50 | 0.00 | - | 1 | 124 | 47.41% |
| GES240920P00020000 | 2024-03-22 11:04AM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| GES240920P00020750 | 2024-06-21 9:44AM EDT | 20.75 | 1.81 | 1.80 | 1.90 | 0.00 | - | 4 | 125 | 43.99% |
| GES240920P00021000 | 2024-03-18 9:45AM EDT | 21.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| GES240920P00021750 | 2024-06-03 11:20AM EDT | 21.75 | 1.45 | 2.25 | 2.65 | 0.00 | - | 26 | 40 | 47.51% |
| GES240920P00022000 | 2024-04-05 1:38PM EDT | 22.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GES240920P00022750 | 2024-06-25 10:39AM EDT | 22.75 | 2.97 | 2.90 | 3.70 | 0.00 | - | 2 | 30 | 57.23% |
| GES240920P00023000 | 2024-03-20 3:52PM EDT | 23.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| GES240920P00023750 | 2024-06-21 10:49AM EDT | 23.75 | 4.20 | 3.40 | 4.50 | 0.00 | - | 2 | 4 | 59.18% |
| GES240920P00024000 | 2024-03-18 9:47AM EDT | 24.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GES240920P00024750 | 2024-05-23 9:39AM EDT | 24.75 | 3.00 | 4.00 | 5.30 | 0.00 | - | 10 | 25 | 59.96% |
| GES240920P00025000 | 2024-04-12 12:00PM EDT | 25.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| GES240920P00025750 | 2024-06-07 11:44AM EDT | 25.75 | 3.68 | 5.10 | 6.20 | 0.00 | - | 1 | 26 | 62.74% |
| GES240920P00026750 | 2024-06-07 10:07AM EDT | 26.75 | 4.30 | 6.20 | 7.30 | 0.00 | - | 10 | 41 | 51.95% |
| GES240920P00027750 | 2024-06-03 10:55AM EDT | 27.75 | 5.00 | 6.30 | 8.20 | 0.00 | - | 10 | 22 | 73.05% |
| GES240920P00028750 | 2024-06-10 11:40AM EDT | 28.75 | 6.35 | 7.90 | 9.30 | 0.00 | - | 2 | 11 | 53.32% |
| GES240920P00029750 | 2024-06-21 1:09PM EDT | 29.75 | 9.08 | 8.00 | 11.10 | 0.00 | - | 1 | 13 | 54.10% |
| GES240920P00030000 | 2024-04-12 2:47PM EDT | 30.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| GES240920P00030750 | 2024-05-23 10:41AM EDT | 30.75 | 7.40 | 9.10 | 11.40 | 0.00 | - | 2 | 30 | 93.07% |
| GES240920P00031000 | 2024-03-27 1:00PM EDT | 31.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GES240920P00031750 | 2024-04-17 12:57PM EDT | 31.75 | 7.40 | 5.10 | 6.70 | 0.00 | - | - | 55 | 0.00% |
| GES240920P00032000 | 2024-04-09 11:57AM EDT | 32.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GES240920P00033000 | 2024-04-11 11:31AM EDT | 33.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| GES240920P00034000 | 2024-03-27 12:13PM EDT | 34.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GES240920P00042750 | 2024-04-01 12:02PM EDT | 42.75 | 12.70 | 14.50 | 17.40 | 0.00 | - | - | 24 | 0.00% |
| GES240920P00043750 | 2024-04-01 12:02PM EDT | 43.75 | 13.60 | 15.70 | 18.50 | 0.00 | - | - | 6 | 0.00% |
| GES240920P00044750 | 2024-04-01 12:02PM EDT | 44.75 | 14.50 | 16.80 | 20.30 | 0.00 | - | - | 22 | 0.00% |
| GES240920P00045000 | 2024-04-01 12:02PM EDT | 45.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| GES240920P00046000 | 2024-04-01 12:02PM EDT | 46.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| GES240920P00047000 | 2024-04-01 12:02PM EDT | 47.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
