Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.519,64 +15,95 (+0,04%) Gold
2.335,70 -6,40 (-0,27%) EUR/USD
1,0697 -0,0007 (-0,06%) Bitcoin EUR
60.739,77 -1.710,28 (-2,74%)
Genuine Parts Company (GPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:47PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC240517C00070000 | 2023-12-01 10:51AM EDT | 70.00 | 63.90 | 66.60 | 71.40 | 0.00 | - | 1 | 1 | 0.00% |
| GPC240517C00110000 | 2023-11-21 12:56PM EDT | 110.00 | 30.10 | 29.10 | 32.90 | 0.00 | - | 5 | 5 | 0.00% |
| GPC240517C00115000 | 2024-02-16 4:56PM EDT | 115.00 | 28.68 | 37.70 | 42.50 | 0.00 | - | 1 | 5 | 0.00% |
| GPC240517C00120000 | 2024-02-22 4:08PM EDT | 120.00 | 27.40 | 36.10 | 39.50 | 0.00 | - | 1 | 14 | 0.00% |
| GPC240517C00125000 | 2024-02-22 4:56PM EDT | 125.00 | 23.05 | 31.10 | 34.50 | 0.00 | - | 3 | 33 | 0.00% |
| GPC240517C00130000 | 2024-04-19 10:11AM EDT | 130.00 | 30.00 | 30.30 | 34.50 | 0.00 | - | 6 | 44 | 61.65% |
| GPC240517C00135000 | 2024-04-19 12:01PM EDT | 135.00 | 27.50 | 24.80 | 28.90 | 0.00 | - | 2 | 78 | 71.97% |
| GPC240517C00140000 | 2024-04-22 2:16PM EDT | 140.00 | 23.90 | 20.30 | 24.20 | 0.00 | - | 10 | 489 | 64.77% |
| GPC240517C00145000 | 2024-04-24 11:57AM EDT | 145.00 | 17.76 | 15.00 | 18.30 | +2.76 | +18.40% | 1 | 752 | 46.24% |
| GPC240517C00150000 | 2024-04-23 11:28AM EDT | 150.00 | 13.16 | 11.90 | 14.30 | 0.00 | - | 3 | 2,317 | 44.68% |
| GPC240517C00155000 | 2024-04-24 11:52AM EDT | 155.00 | 8.30 | 7.30 | 7.80 | +0.20 | +2.47% | 1 | 1,236 | 22.61% |
| GPC240517C00160000 | 2024-04-24 12:37PM EDT | 160.00 | 3.95 | 3.50 | 3.70 | -0.55 | -12.22% | 27 | 1,257 | 17.53% |
| GPC240517C00165000 | 2024-04-24 12:41PM EDT | 165.00 | 1.31 | 1.05 | 1.20 | -0.69 | -34.50% | 6 | 1,663 | 15.43% |
| GPC240517C00170000 | 2024-04-24 12:41PM EDT | 170.00 | 0.30 | 0.20 | 0.30 | -0.20 | -40.00% | 8 | 54 | 15.41% |
| GPC240517C00175000 | 2024-04-23 10:07AM EDT | 175.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 108 | 23.05% |
| GPC240517C00180000 | 2024-01-18 2:45PM EDT | 180.00 | 0.18 | 0.05 | 1.20 | 0.00 | - | 1 | 21 | 38.92% |
| GPC240517C00185000 | 2024-02-07 3:21PM EDT | 185.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 6 | 3 | 56.98% |
| GPC240517C00190000 | 2023-12-07 12:47PM EDT | 190.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 3 | 1 | 47.46% |
| GPC240517C00210000 | 2023-11-17 4:19PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 48.83% |
| GPC240517C00220000 | 2023-10-12 3:58PM EDT | 220.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 97.05% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC240517P00065000 | 2023-11-03 3:41PM EDT | 65.00 | 0.10 | 0.00 | 4.70 | 0.00 | - | 10 | 11 | 253.47% |
| GPC240517P00070000 | 2023-11-02 2:42PM EDT | 70.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 236.52% |
| GPC240517P00075000 | 2024-02-22 10:30AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 141.89% |
| GPC240517P00080000 | 2023-11-16 11:50AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 139.45% |
| GPC240517P00085000 | 2023-12-11 12:35PM EDT | 85.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 109.57% |
| GPC240517P00090000 | 2023-12-19 3:36PM EDT | 90.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 134.13% |
| GPC240517P00095000 | 2024-04-08 1:46PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 196 | 215 | 76.56% |
| GPC240517P00100000 | 2024-04-18 12:11PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 69.53% |
| GPC240517P00105000 | 2024-04-22 11:35AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 25.00% |
| GPC240517P00110000 | 2024-03-28 3:16PM EDT | 110.00 | 0.07 | 0.00 | 0.85 | 0.00 | - | 1 | 16 | 83.98% |
| GPC240517P00115000 | 2024-04-17 12:51PM EDT | 115.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 10 | 48 | 57.81% |
| GPC240517P00120000 | 2024-04-17 1:03PM EDT | 120.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 5 | 172 | 51.17% |
| GPC240517P00125000 | 2024-04-18 9:34AM EDT | 125.00 | 0.51 | 0.00 | 0.10 | 0.00 | - | 2 | 214 | 46.88% |
| GPC240517P00130000 | 2024-04-23 11:46AM EDT | 130.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 3 | 105 | 40.53% |
| GPC240517P00135000 | 2024-04-23 9:31AM EDT | 135.00 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 1 | 152 | 34.38% |
| GPC240517P00140000 | 2024-04-18 12:17PM EDT | 140.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 16 | 171 | 31.89% |
| GPC240517P00145000 | 2024-04-22 9:30AM EDT | 145.00 | 2.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1,427 | 31.15% |
| GPC240517P00150000 | 2024-04-23 3:54PM EDT | 150.00 | 0.20 | 0.15 | 0.60 | 0.00 | - | 5 | 249 | 24.81% |
| GPC240517P00155000 | 2024-04-24 12:57PM EDT | 155.00 | 0.47 | 0.50 | 0.60 | -0.18 | -27.69% | 2 | 257 | 16.63% |
| GPC240517P00160000 | 2024-04-24 1:23PM EDT | 160.00 | 1.65 | 1.50 | 1.60 | +0.60 | +57.14% | 58 | 686 | 13.84% |
| GPC240517P00165000 | 2024-04-24 9:30AM EDT | 165.00 | 3.05 | 4.10 | 4.40 | -1.25 | -29.07% | 2 | 40 | 13.39% |
| GPC240517P00175000 | 2024-03-12 10:00AM EDT | 175.00 | 20.31 | 26.20 | 31.00 | 0.00 | - | 1 | 0 | 123.61% |
