Deutsche Märkte geschlossen

Guess?, Inc. (GES)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
21,06-1,20 (-5,39%)
Börsenschluss: 04:00PM EDT
20,82 -0,24 (-1,14%)
Nachbörse: 06:51PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GES240621C000117502024-06-03 12:05AM EDT11.7512.05--0.00---0.00%
GES240621C000127502024-06-11 11:23AM EDT12.7510.508.109.600.00-250314.84%
GES240621C000137502024-06-11 11:23AM EDT13.759.507.207.600.00-250174.22%
GES240621C000140002024-02-26 11:46AM EDT14.0012.0515.0019.100.00-111,602.34%
GES240621C000147502024-05-24 9:58AM EDT14.759.306.206.500.00-160128.13%
GES240621C000157502024-05-31 9:35AM EDT15.757.025.105.500.00-40152.34%
GES240621C000160002023-12-20 11:34AM EDT16.009.007.107.300.00-250391.02%
GES240621C000167502024-06-03 12:05AM EDT16.757.41--0.00---0.00%
GES240621C000170002023-11-22 12:04PM EDT17.005.707.708.100.00-10515.82%
GES240621C000177502024-05-06 2:51PM EDT17.7510.503.606.800.00-12289.26%
GES240621C000180002024-03-21 1:06PM EDT18.0013.940.000.000.00-210.00%
GES240621C000187502024-06-03 12:05AM EDT18.753.27--0.00---0.00%
GES240621C000190002024-03-08 11:57AM EDT19.007.419.0013.800.00-13946.68%
GES240621C000197502024-06-11 3:20PM EDT19.752.851.301.450.00-2,640047.46%
GES240621C000200002024-02-05 4:49PM EDT20.004.096.108.400.00-13569.73%
GES240621C000207502024-06-11 3:33PM EDT20.751.800.500.600.00-2,642934.57%
GES240621C000210002023-11-29 3:58PM EDT21.003.274.004.400.00-10339.26%
GES240621C000217502024-06-07 2:12PM EDT21.751.300.050.200.00-123236.91%
GES240621C000220002024-04-15 3:52PM EDT22.005.820.000.000.00-381,6786.25%
GES240621C000227502024-06-14 3:35PM EDT22.750.100.000.05-0.10-50.00%2975838.28%
GES240621C000230002024-04-05 10:13AM EDT23.008.000.000.000.00-123212.50%
GES240621C000237502024-06-14 12:45PM EDT23.750.030.050.05-0.02-40.00%371,34953.52%
GES240621C000240002024-03-22 11:14AM EDT24.007.310.000.000.00-11,01825.00%
GES240621C000247502024-06-07 3:05PM EDT24.750.090.000.200.00-111,50778.52%
GES240621C000250002024-04-09 10:57AM EDT25.005.830.000.000.00-675225.00%
GES240621C000257502024-06-10 12:56PM EDT25.750.050.000.050.00-21,02070.31%
GES240621C000260002024-04-09 10:49AM EDT26.004.890.000.000.00-496625.00%
GES240621C000267502024-06-14 12:24PM EDT26.750.050.000.050.00-196381.25%
GES240621C000270002024-03-21 10:37AM EDT27.005.800.000.000.00-248850.00%
GES240621C000277502024-06-10 3:08PM EDT27.750.040.000.050.00-61,40491.41%
GES240621C000280002024-04-15 3:46PM EDT28.001.950.000.000.00-628950.00%
GES240621C000287502024-06-12 10:33AM EDT28.750.020.000.100.00-3437113.28%
GES240621C000290002024-04-12 9:30AM EDT29.001.800.000.000.00-210950.00%
GES240621C000297502024-06-10 11:29AM EDT29.750.050.000.050.00-31,028110.16%
GES240621C000300002024-04-15 10:10AM EDT30.001.240.000.000.00-2170650.00%
GES240621C000307502024-05-31 9:38AM EDT30.750.050.000.200.00-11302149.22%
GES240621C000310002024-04-15 3:13PM EDT31.001.020.000.000.00-629250.00%
GES240621C000317502024-05-30 3:59PM EDT31.750.070.000.250.00-27414166.41%
GES240621C000320002024-04-15 1:29PM EDT32.000.750.000.000.00-350750.00%
GES240621C000327502024-05-30 3:56PM EDT32.750.050.000.050.00-2591134.38%
GES240621C000330002024-04-11 11:25AM EDT33.000.750.000.000.00-325750.00%
GES240621C000337502024-05-30 3:58PM EDT33.750.050.000.200.00-8160177.34%
GES240621C000340002024-04-15 10:00AM EDT34.000.550.000.000.00-1045550.00%
GES240621C000347502024-06-06 10:18AM EDT34.750.050.000.200.00-90405185.94%
GES240621C000350002024-04-15 1:25PM EDT35.000.410.000.000.00-156150.00%
GES240621C000357502024-06-05 3:35PM EDT35.750.050.000.250.00-99122201.95%
GES240621C000360002024-04-15 1:41PM EDT36.000.350.000.000.00-213350.00%
GES240621C000367502024-05-22 2:48PM EDT36.750.050.000.100.00-116180.47%
GES240621C000370002024-04-08 12:00PM EDT37.000.690.000.000.00-537950.00%
GES240621C000377502024-04-03 3:15PM EDT37.750.550.000.750.00--10273.24%
GES240621C000380002024-04-04 10:27AM EDT38.000.790.000.000.00-317350.00%
GES240621C000390002024-04-03 3:26PM EDT39.000.650.000.000.00-31650.00%
GES240621C000400002024-04-03 3:15PM EDT40.000.550.000.000.00-101050.00%
GES240621C000427502024-04-08 11:30AM EDT42.750.150.001.000.00--6334.77%
GES240621C000450002024-04-08 11:30AM EDT45.000.150.000.000.00-1650.00%
GES240621C000457502024-04-08 11:24AM EDT45.750.150.001.000.00--3356.25%
GES240621C000480002024-04-08 11:24AM EDT48.000.150.000.000.00-3350.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GES240621P000107502024-05-15 11:25AM EDT10.750.050.000.000.00-64,07550.00%
GES240621P000117502024-04-16 12:47PM EDT11.750.050.000.050.00--6184.38%
GES240621P000127502024-05-16 3:59PM EDT12.750.050.000.050.00-5765160.94%
GES240621P000130002024-02-16 12:48PM EDT13.000.280.050.750.00-14,068278.13%
GES240621P000137502024-05-24 9:33AM EDT13.750.050.000.050.00-124139.06%
GES240621P000140002024-03-21 9:50AM EDT14.000.090.000.000.00-1550.00%
GES240621P000147502024-05-30 3:43PM EDT14.750.050.000.050.00-250596118.75%
GES240621P000150002024-04-12 9:39AM EDT15.000.100.000.000.00-1650.00%
GES240621P000157502024-05-21 10:01AM EDT15.750.050.000.250.00-2155136.72%
GES240621P000160002024-04-12 9:30AM EDT16.000.100.000.000.00-1450.00%
GES240621P000167502024-05-29 2:11PM EDT16.750.050.000.250.00-10289113.28%
GES240621P000170002024-04-12 10:19AM EDT17.000.170.000.000.00-756750.00%
GES240621P000177502024-06-03 1:45PM EDT17.750.050.000.250.00-1016990.63%
GES240621P000180002024-04-12 9:42AM EDT18.000.170.000.000.00-1615325.00%
GES240621P000187502024-06-07 9:30AM EDT18.750.250.000.100.00-165553.52%
GES240621P000190002024-03-20 12:56PM EDT19.000.600.000.000.00-1027925.00%
GES240621P000197502024-06-14 3:24PM EDT19.750.040.000.050.00-101,34333.99%
GES240621P000200002024-04-05 12:55PM EDT20.000.750.000.000.00-216412.50%
GES240621P000207502024-06-13 10:08AM EDT20.750.110.150.25+0.07+175.00%117031.25%
GES240621P000210002024-04-09 1:57PM EDT21.000.500.000.000.00-136660.78%
GES240621P000217502024-06-14 11:54AM EDT21.750.500.750.85+0.30+150.00%622033.01%
GES240621P000220002024-04-04 3:48PM EDT22.000.350.000.000.00-48580.00%
GES240621P000227502024-06-14 11:57AM EDT22.751.301.602.75+0.68+109.68%745787.89%
GES240621P000230002024-04-15 9:53AM EDT23.000.690.000.000.00-101480.00%
GES240621P000237502024-06-14 10:21AM EDT23.752.102.554.00+1.15+121.05%51,124119.53%
GES240621P000240002024-04-10 2:28PM EDT24.000.800.000.000.00-101050.00%
GES240621P000247502024-06-14 2:08PM EDT24.753.643.604.80+2.00+121.95%5897132.03%
GES240621P000250002024-04-12 11:48AM EDT25.001.300.000.000.00-12970.00%
GES240621P000257502024-06-11 11:24AM EDT25.753.304.504.800.00-3494.53%
GES240621P000260002024-04-15 10:23AM EDT26.001.730.000.000.00-24470.00%
GES240621P000267502024-05-30 3:16PM EDT26.753.795.505.800.00-100107.42%
GES240621P000270002024-04-15 10:19AM EDT27.002.190.000.000.00-23460.00%
GES240621P000277502024-06-03 2:06PM EDT27.754.506.407.100.00-1016106.25%
GES240621P000280002024-04-15 11:10AM EDT28.002.640.000.000.00-103020.00%
GES240621P000287502024-06-03 1:17PM EDT28.755.707.508.100.00-10131.25%
GES240621P000290002024-04-15 10:17AM EDT29.003.340.000.000.00-23250.00%
GES240621P000297502024-05-16 9:45AM EDT29.753.908.508.800.00-16142.19%
GES240621P000300002024-04-09 1:28PM EDT30.002.950.000.000.00-153830.00%
GES240621P000307502024-05-16 9:58AM EDT30.755.009.509.900.00-10106.25%
GES240621P000310002024-04-03 1:22PM EDT31.002.600.000.000.00-784240.00%
GES240621P000317502024-04-02 11:29AM EDT31.754.205.806.400.00--270.00%
GES240621P000320002024-04-05 3:59PM EDT32.003.700.000.000.00-25780.00%
GES240621P000327502024-04-01 1:23PM EDT32.754.106.007.000.00--1220.00%
GES240621P000330002024-04-04 3:06PM EDT33.004.040.000.000.00-43620.00%
GES240621P000340002024-04-02 11:29AM EDT34.004.200.000.000.00--270.00%
GES240621P000350002024-04-01 1:23PM EDT35.004.100.000.000.00--1220.00%