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
57.390,29 +560,54 (+0,99%)
Guess?, Inc. (GES)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GES260116C00010750 | 2024-06-03 12:07AM EDT | 10.75 | 10.54 | - | - | 0.00 | - | - | - | 0.00% |
| GES260116C00012750 | 2024-06-12 12:37PM EDT | 12.75 | 10.44 | 6.90 | 8.60 | 0.00 | - | 1 | 71 | 44.24% |
| GES260116C00013000 | 2024-01-11 1:59PM EDT | 13.00 | 10.54 | 10.80 | 11.20 | 0.00 | - | 1 | 1 | 85.42% |
| GES260116C00015000 | 2024-03-18 2:59PM EDT | 15.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| GES260116C00015750 | 2024-06-21 1:47PM EDT | 15.75 | 6.66 | 5.10 | 6.60 | 0.00 | - | 2 | 19 | 43.46% |
| GES260116C00017750 | 2024-06-27 10:03AM EDT | 17.75 | 4.90 | 4.10 | 5.30 | 0.00 | - | 1 | 123 | 40.89% |
| GES260116C00018000 | 2024-03-21 12:03PM EDT | 18.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GES260116C00019750 | 2024-06-28 9:59AM EDT | 19.75 | 4.10 | 4.00 | 4.40 | -0.72 | -14.94% | 1 | 25 | 41.21% |
| GES260116C00020000 | 2024-03-21 12:04PM EDT | 20.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| GES260116C00022000 | 2024-04-12 9:56AM EDT | 22.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 1.56% |
| GES260116C00022750 | 2024-06-27 1:27PM EDT | 22.75 | 2.80 | 2.85 | 3.20 | 0.00 | - | 918 | 2,644 | 40.31% |
| GES260116C00024750 | 2024-06-21 2:44PM EDT | 24.75 | 2.50 | 0.00 | 4.90 | 0.00 | - | 78 | 103 | 62.89% |
| GES260116C00025000 | 2024-04-12 9:52AM EDT | 25.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| GES260116C00027000 | 2024-04-10 12:06PM EDT | 27.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 6.25% |
| GES260116C00027750 | 2024-06-21 2:37PM EDT | 27.75 | 1.75 | 0.95 | 1.85 | 0.00 | - | 10 | 78 | 39.36% |
| GES260116C00029750 | 2024-06-21 1:47PM EDT | 29.75 | 1.45 | 1.20 | 1.45 | 0.00 | - | 2 | 418 | 38.75% |
| GES260116C00030000 | 2024-04-09 11:20AM EDT | 30.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| GES260116C00032000 | 2024-04-10 9:48AM EDT | 32.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 6.25% |
| GES260116C00032750 | 2024-06-21 10:15AM EDT | 32.75 | 1.09 | 0.80 | 1.05 | 0.00 | - | 10 | 655 | 38.65% |
| GES260116C00034750 | 2024-06-20 10:19AM EDT | 34.75 | 0.90 | 0.35 | 0.85 | 0.00 | - | 8 | 297 | 38.62% |
| GES260116C00035000 | 2024-03-26 10:23AM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 60 | 482 | 12.50% |
| GES260116C00037000 | 2024-04-05 1:58PM EDT | 37.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 12.50% |
| GES260116C00037750 | 2024-05-30 3:59PM EDT | 37.75 | 1.40 | 0.40 | 0.60 | 0.00 | - | 28 | 28 | 38.23% |
| GES260116C00039750 | 2024-05-30 2:50PM EDT | 39.75 | 1.25 | 0.00 | 0.65 | 0.00 | - | 27 | 37 | 41.21% |
| GES260116C00042000 | 2024-03-22 12:34PM EDT | 42.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| GES260116C00042750 | 2024-05-30 2:50PM EDT | 42.75 | 1.00 | 0.00 | 0.40 | 0.00 | - | 21 | 60 | 39.21% |
| GES260116C00044750 | 2024-06-27 2:27PM EDT | 44.75 | 0.29 | 0.25 | 0.40 | 0.00 | - | 7 | 67 | 40.92% |
| GES260116C00045000 | 2024-04-02 2:49PM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 60 | 12.50% |
| GES260116C00047000 | 2024-04-11 9:30AM EDT | 47.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GES260116P00010750 | 2024-06-21 1:47PM EDT | 10.75 | 0.88 | 0.60 | 1.00 | 0.00 | - | 456 | 1,678 | 52.27% |
| GES260116P00012750 | 2024-06-03 12:07AM EDT | 12.75 | 1.89 | - | - | 0.00 | - | - | - | 0.00% |
| GES260116P00013000 | 2024-04-11 11:38AM EDT | 13.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 6.25% |
| GES260116P00015000 | 2024-02-23 2:41PM EDT | 15.00 | 1.89 | 1.20 | 4.70 | 0.00 | - | 1 | 2 | 61.18% |
| GES260116P00015750 | 2024-06-21 1:47PM EDT | 15.75 | 2.10 | 2.00 | 2.40 | 0.00 | - | 2 | 227 | 49.32% |
| GES260116P00017750 | 2024-04-05 2:49PM EDT | 17.75 | 2.69 | 0.95 | 2.15 | 0.00 | - | - | 11 | 35.25% |
| GES260116P00018000 | 2024-02-21 3:21PM EDT | 18.00 | 3.20 | 2.00 | 2.75 | 0.00 | - | 1 | 1 | 40.66% |
| GES260116P00019750 | 2024-06-03 12:07AM EDT | 19.75 | 3.40 | - | - | 0.00 | - | - | - | 0.00% |
| GES260116P00020000 | 2024-04-05 2:49PM EDT | 20.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.39% |
| GES260116P00022000 | 2024-03-21 10:04AM EDT | 22.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GES260116P00022750 | 2024-06-27 1:11PM EDT | 22.75 | 5.80 | 3.30 | 5.70 | 0.00 | - | 930 | 2,621 | 41.82% |
| GES260116P00024750 | 2024-05-31 10:13AM EDT | 24.75 | 5.40 | 6.50 | 7.00 | 0.00 | - | 6 | 228 | 40.65% |
| GES260116P00025000 | 2024-04-11 3:03PM EDT | 25.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GES260116P00027000 | 2024-04-01 2:33PM EDT | 27.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 224 | 200 | 0.00% |
| GES260116P00027750 | 2024-04-12 9:49AM EDT | 27.75 | 7.60 | 6.00 | 6.30 | 0.00 | - | - | 122 | 0.00% |
| GES260116P00029750 | 2024-06-11 10:27AM EDT | 29.75 | 9.00 | 8.90 | 12.30 | 0.00 | - | 5 | 75 | 54.66% |
| GES260116P00030000 | 2024-04-12 9:49AM EDT | 30.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| GES260116P00032000 | 2024-04-01 12:24PM EDT | 32.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| GES260116P00032750 | 2024-06-10 10:17AM EDT | 32.75 | 11.00 | 10.60 | 15.40 | 0.00 | - | 1 | 11 | 60.88% |
| GES260116P00035000 | 2024-03-01 10:30AM EDT | 35.00 | 13.80 | 6.90 | 10.20 | 0.00 | - | 10 | 10 | 0.00% |
| GES260116P00037750 | 2024-05-15 11:14AM EDT | 37.75 | 12.30 | 14.60 | 18.40 | 0.00 | - | - | 2 | 45.17% |
