Deutsche Märkte öffnen in 1 Stunde 8 Minute
Nikkei 225
38.236,67 -37,38 (-0,10%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.571,43 -2.378,58 (-4,25%) CMC Crypto 200
1.255,38 -83,69 (-6,25%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Genuine Parts Company (GPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC240816C00100000 | 2024-02-26 11:16AM EDT | 100.00 | 50.24 | 53.50 | 58.00 | 0.00 | - | 1 | 1 | 56.89% |
| GPC240816C00120000 | 2024-01-09 11:19AM EDT | 120.00 | 24.00 | 23.80 | 28.30 | 0.00 | - | 1 | 2 | 0.00% |
| GPC240816C00125000 | 2024-01-05 12:37PM EDT | 125.00 | 18.50 | 21.70 | 23.50 | 0.00 | - | 1 | 2 | 0.00% |
| GPC240816C00140000 | 2024-02-07 12:47PM EDT | 140.00 | 11.24 | 16.30 | 17.20 | 0.00 | - | 1 | 7 | 14.82% |
| GPC240816C00145000 | 2024-04-24 3:44PM EDT | 145.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GPC240816C00150000 | 2024-04-17 10:53AM EDT | 150.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GPC240816C00155000 | 2024-04-30 9:58AM EDT | 155.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GPC240816C00160000 | 2024-04-30 12:27PM EDT | 160.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| GPC240816C00165000 | 2024-04-30 10:39AM EDT | 165.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GPC240816C00170000 | 2024-05-01 2:35PM EDT | 170.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GPC240816C00175000 | 2024-04-26 3:46PM EDT | 175.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GPC240816C00180000 | 2024-04-29 3:15PM EDT | 180.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GPC240816C00185000 | 2024-04-24 12:10PM EDT | 185.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GPC240816C00190000 | 2024-03-26 10:36AM EDT | 190.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 4 | 4 | 22.36% |
| GPC240816C00210000 | 2024-02-15 11:20AM EDT | 210.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 4 | 4 | 33.11% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC240816P00085000 | 2024-02-23 10:30AM EDT | 85.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 55.03% |
| GPC240816P00095000 | 2023-12-28 4:42PM EDT | 95.00 | 0.83 | 0.10 | 0.70 | 0.00 | - | 3 | 8 | 55.18% |
| GPC240816P00100000 | 2024-01-03 4:27PM EDT | 100.00 | 1.35 | 0.00 | 1.60 | 0.00 | - | 3 | 11 | 51.73% |
| GPC240816P00105000 | 2024-02-23 10:30AM EDT | 105.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 46.36% |
| GPC240816P00110000 | 2023-12-29 1:34PM EDT | 110.00 | 2.15 | 1.15 | 1.35 | 0.00 | - | 1 | 6 | 48.02% |
| GPC240816P00115000 | 2024-03-01 2:54PM EDT | 115.00 | 0.65 | 0.00 | 2.05 | 0.00 | - | 1 | 19 | 48.51% |
| GPC240816P00120000 | 2024-04-12 9:47AM EDT | 120.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GPC240816P00125000 | 2024-03-01 4:34PM EDT | 125.00 | 1.45 | 0.55 | 0.75 | 0.00 | - | 2 | 13 | 29.18% |
| GPC240816P00130000 | 2024-05-01 9:43AM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GPC240816P00135000 | 2024-04-23 12:56PM EDT | 135.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GPC240816P00140000 | 2024-05-01 10:24AM EDT | 140.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GPC240816P00145000 | 2024-04-26 3:56PM EDT | 145.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GPC240816P00150000 | 2024-05-01 11:09AM EDT | 150.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GPC240816P00155000 | 2024-05-01 10:30AM EDT | 155.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GPC240816P00160000 | 2024-05-01 2:35PM EDT | 160.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GPC240816P00165000 | 2024-05-01 2:35PM EDT | 165.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPC240816P00170000 | 2024-04-18 9:42AM EDT | 170.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GPC240816P00175000 | 2024-04-29 2:42PM EDT | 175.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
