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. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GES241220C00015000 | 2024-05-13 12:37PM EDT | 15.00 | 12.21 | 7.60 | 8.30 | 0.00 | - | 20 | 0 | 100.64% |
| GES241220C00016000 | 2024-06-28 12:46PM EDT | 16.00 | 5.10 | 5.00 | 5.90 | -2.17 | -29.85% | 4 | 1 | 54.39% |
| GES241220C00018000 | 2024-06-28 11:20AM EDT | 18.00 | 3.70 | 3.60 | 4.40 | -0.20 | -5.13% | 1 | 11 | 50.00% |
| GES241220C00019000 | 2024-06-27 3:19PM EDT | 19.00 | 2.85 | 2.95 | 3.20 | 0.00 | - | 1 | 2 | 45.09% |
| GES241220C00020000 | 2024-05-31 3:17PM EDT | 20.00 | 4.80 | 2.40 | 2.70 | 0.00 | - | 2 | 4 | 45.02% |
| GES241220C00021000 | 2024-06-26 2:19PM EDT | 21.00 | 2.10 | 1.85 | 2.20 | 0.00 | - | 23 | 77 | 43.80% |
| GES241220C00022000 | 2024-06-13 11:24AM EDT | 22.00 | 2.83 | 1.60 | 1.75 | 0.00 | - | 45 | 52 | 42.43% |
| GES241220C00023000 | 2024-06-28 3:26PM EDT | 23.00 | 1.20 | 1.15 | 1.40 | -0.33 | -21.57% | 9 | 50 | 41.80% |
| GES241220C00024000 | 2024-06-26 2:40PM EDT | 24.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 20 | 35 | 42.04% |
| GES241220C00025000 | 2024-06-26 10:15AM EDT | 25.00 | 1.05 | 0.75 | 0.90 | 0.00 | - | 1 | 2 | 41.41% |
| GES241220C00026000 | 2024-06-21 3:42PM EDT | 26.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 2 | 63 | 42.04% |
| GES241220C00027000 | 2024-06-14 11:48AM EDT | 27.00 | 0.92 | 0.45 | 0.60 | 0.00 | - | 50 | 2 | 41.99% |
| GES241220C00028000 | 2024-06-10 2:04PM EDT | 28.00 | 1.00 | 0.35 | 0.50 | 0.00 | - | 10 | 10 | 42.58% |
| GES241220C00029000 | 2024-06-21 3:53PM EDT | 29.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 7 | 7 | 42.53% |
| GES241220C00030000 | 2024-06-25 10:31AM EDT | 30.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 20 | 26 | 41.85% |
| GES241220C00032000 | 2024-06-12 10:33AM EDT | 32.00 | 0.52 | 0.10 | 0.25 | 0.00 | - | - | 3 | 44.63% |
| GES241220C00033000 | 2024-06-26 10:17AM EDT | 33.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 34 | 44.53% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GES241220P00017000 | 2024-06-27 10:51AM EDT | 17.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 1 | 6 | 47.56% |
| GES241220P00018000 | 2024-06-27 2:09PM EDT | 18.00 | 1.39 | 0.90 | 1.40 | 0.00 | - | 15 | 22 | 45.87% |
| GES241220P00019000 | 2024-06-04 1:57PM EDT | 19.00 | 1.20 | 1.60 | 1.80 | 0.00 | - | 40 | 40 | 45.12% |
| GES241220P00020000 | 2024-05-31 1:49PM EDT | 20.00 | 1.41 | 2.05 | 2.25 | 0.00 | - | 10 | 10 | 44.12% |
| GES241220P00021000 | 2024-06-17 11:27AM EDT | 21.00 | 2.48 | 2.55 | 2.80 | 0.00 | - | - | 4 | 43.82% |
| GES241220P00022000 | 2024-06-26 11:37AM EDT | 22.00 | 2.95 | 3.20 | 3.40 | 0.00 | - | 4 | 5 | 43.34% |
| GES241220P00023000 | 2024-06-25 12:16PM EDT | 23.00 | 4.00 | 3.60 | 4.00 | 0.00 | - | 2 | 7 | 41.80% |
| GES241220P00024000 | 2024-06-13 1:33PM EDT | 24.00 | 3.50 | 4.50 | 4.80 | 0.00 | - | 1 | 2 | 43.02% |
| GES241220P00025000 | 2024-06-25 12:12PM EDT | 25.00 | 5.35 | 4.80 | 5.80 | 0.00 | - | 2 | 11 | 47.51% |
| GES241220P00026000 | 2024-06-27 10:24AM EDT | 26.00 | 6.50 | 5.70 | 6.90 | 0.00 | - | 5 | 5 | 53.61% |
| GES241220P00027000 | 2024-06-14 12:46PM EDT | 27.00 | 6.30 | 6.30 | 7.90 | 0.00 | - | 2 | 2 | 57.47% |
| GES241220P00028000 | 2024-06-03 9:46AM EDT | 28.00 | 5.80 | 7.30 | 8.70 | 0.00 | - | 1 | 1 | 56.84% |
| GES241220P00029000 | 2024-06-05 9:35AM EDT | 29.00 | 6.80 | 8.30 | 9.80 | 0.00 | - | - | 1 | 62.28% |
| GES241220P00033000 | 2024-05-06 10:16AM EDT | 33.00 | 7.30 | 9.50 | 10.90 | 0.00 | - | - | 1 | 0.00% |
| GES241220P00034000 | 2024-05-08 9:52AM EDT | 34.00 | 8.50 | 10.40 | 12.00 | 0.00 | - | - | 8 | 0.00% |
| GES241220P00035000 | 2024-05-06 12:39PM EDT | 35.00 | 8.90 | 11.30 | 14.10 | 0.00 | - | - | 1 | 0.00% |
