Deutsche Märkte öffnen in 3 Stunden 26 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.757,03 -2.230,04 (-3,98%) CMC Crypto 200
1.259,25 -79,81 (-5,96%) 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:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC241220C00080000 | 2024-03-25 3:56PM EDT | 80.00 | 74.60 | 80.00 | 84.80 | 0.00 | - | - | 10 | 82.08% |
| GPC241220C00095000 | 2024-02-13 12:54PM EDT | 95.00 | 50.31 | 56.50 | 61.40 | 0.00 | - | - | 2 | 0.00% |
| GPC241220C00100000 | 2024-04-22 10:45AM EDT | 100.00 | 63.70 | 56.00 | 60.60 | 0.00 | - | 2 | 1 | 52.82% |
| GPC241220C00110000 | 2024-01-16 10:36AM EDT | 110.00 | 33.25 | 31.70 | 34.30 | 0.00 | - | 1 | 1 | 0.00% |
| GPC241220C00115000 | 2024-01-26 11:29AM EDT | 115.00 | 33.09 | 34.20 | 37.30 | 0.00 | - | 1 | 14 | 0.00% |
| GPC241220C00120000 | 2024-02-22 4:08PM EDT | 120.00 | 30.90 | 38.60 | 42.00 | 0.00 | - | 1 | 5 | 41.05% |
| GPC241220C00125000 | 2024-02-28 3:00PM EDT | 125.00 | 32.09 | 33.20 | 36.30 | 0.00 | - | 2 | 13 | 34.77% |
| GPC241220C00130000 | 2024-01-02 2:17PM EDT | 130.00 | 19.49 | 20.30 | 21.30 | 0.00 | - | 7 | 13 | 0.00% |
| GPC241220C00135000 | 2023-12-04 12:05PM EDT | 135.00 | 14.87 | 14.10 | 16.00 | 0.00 | - | 1 | 4 | 0.00% |
| GPC241220C00140000 | 2024-02-21 3:42PM EDT | 140.00 | 14.95 | 22.80 | 24.20 | 0.00 | - | 1 | 23 | 30.27% |
| GPC241220C00145000 | 2024-04-18 11:20AM EDT | 145.00 | 23.73 | 18.10 | 19.70 | 0.00 | - | 19 | 24 | 27.03% |
| GPC241220C00150000 | 2024-04-23 12:39PM EDT | 150.00 | 20.30 | 14.70 | 16.30 | 0.00 | - | 1 | 26 | 25.87% |
| GPC241220C00155000 | 2024-05-01 9:47AM EDT | 155.00 | 12.10 | 11.40 | 13.20 | -4.70 | -27.98% | 1 | 70 | 24.77% |
| GPC241220C00160000 | 2024-04-30 12:27PM EDT | 160.00 | 10.79 | 9.40 | 10.40 | +0.42 | +4.05% | 1 | 79 | 23.69% |
| GPC241220C00165000 | 2024-04-29 10:15AM EDT | 165.00 | 9.70 | 7.20 | 8.10 | 0.00 | - | 1 | 38 | 22.96% |
| GPC241220C00170000 | 2024-04-30 11:42AM EDT | 170.00 | 6.00 | 5.10 | 5.90 | 0.00 | - | 2 | 87 | 21.74% |
| GPC241220C00175000 | 2024-04-24 10:34AM EDT | 175.00 | 6.50 | 3.90 | 4.40 | 0.00 | - | 21 | 633 | 21.30% |
| GPC241220C00180000 | 2024-04-19 11:17AM EDT | 180.00 | 5.50 | 2.75 | 3.40 | 0.00 | - | 1 | 11 | 21.41% |
| GPC241220C00185000 | 2023-12-27 12:06PM EDT | 185.00 | 1.75 | 1.40 | 1.60 | 0.00 | - | 2 | 3 | 18.30% |
| GPC241220C00190000 | 2024-04-18 9:57AM EDT | 190.00 | 2.50 | 1.35 | 1.65 | 0.00 | - | 1 | 8 | 20.42% |
| GPC241220C00200000 | 2024-04-18 9:30AM EDT | 200.00 | 1.40 | 0.60 | 0.85 | 0.00 | - | 13 | 14 | 20.37% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC241220P00075000 | 2023-12-01 3:20PM EDT | 75.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | 1 | 7 | 55.57% |
| GPC241220P00080000 | 2023-11-15 3:35PM EDT | 80.00 | 1.00 | 0.60 | 1.10 | 0.00 | - | 1 | 3 | 50.15% |
| GPC241220P00085000 | 2023-12-26 2:16PM EDT | 85.00 | 1.06 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 47.75% |
| GPC241220P00090000 | 2024-02-01 12:11PM EDT | 90.00 | 0.75 | 0.00 | 2.70 | 0.00 | - | 3 | 19 | 56.02% |
| GPC241220P00095000 | 2024-02-26 11:53AM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GPC241220P00100000 | 2024-02-23 12:28PM EDT | 100.00 | 0.84 | 0.00 | 4.80 | 0.00 | - | 4 | 11 | 57.06% |
| GPC241220P00105000 | 2024-03-06 11:45AM EDT | 105.00 | 1.23 | 0.75 | 1.10 | 0.00 | - | 2 | 40 | 34.20% |
| GPC241220P00110000 | 2024-04-19 11:16AM EDT | 110.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 1 | 41 | 48.06% |
| GPC241220P00115000 | 2024-04-18 10:14AM EDT | 115.00 | 0.96 | 0.00 | 4.80 | 0.00 | - | 2 | 64 | 43.80% |
| GPC241220P00120000 | 2024-04-15 3:48PM EDT | 120.00 | 3.10 | 0.75 | 2.15 | 0.00 | - | 1 | 225 | 29.88% |
| GPC241220P00125000 | 2024-04-18 12:06PM EDT | 125.00 | 1.70 | 1.10 | 2.20 | 0.00 | - | 1 | 17 | 26.70% |
| GPC241220P00130000 | 2024-04-30 2:02PM EDT | 130.00 | 1.84 | 1.75 | 2.20 | 0.00 | - | 1 | 15 | 23.37% |
| GPC241220P00135000 | 2024-04-30 10:05AM EDT | 135.00 | 2.15 | 2.40 | 2.95 | 0.00 | - | 1 | 13 | 22.46% |
| GPC241220P00140000 | 2024-04-30 11:46AM EDT | 140.00 | 3.25 | 3.30 | 3.80 | 0.00 | - | 1 | 44 | 21.27% |
| GPC241220P00145000 | 2024-04-26 1:25PM EDT | 145.00 | 4.02 | 3.80 | 4.90 | 0.00 | - | 1 | 35 | 20.14% |
| GPC241220P00150000 | 2024-04-30 10:39AM EDT | 150.00 | 5.70 | 5.10 | 6.50 | 0.00 | - | 3 | 29 | 19.47% |
| GPC241220P00155000 | 2024-03-21 10:02AM EDT | 155.00 | 8.80 | 7.10 | 7.50 | 0.00 | - | 1 | 1 | 16.84% |
| GPC241220P00160000 | 2024-04-23 10:26AM EDT | 160.00 | 8.75 | 9.20 | 11.00 | 0.00 | - | 10 | 12 | 18.44% |
