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
57.366,80 +556,73 (+0,98%)
Group 1 Automotive, Inc. (GPI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240719C00200000 | 2024-05-09 1:12PM EDT | 200.00 | 101.33 | 103.50 | 107.50 | 0.00 | - | 269 | 1,662 | 171.29% |
| GPI240719C00210000 | 2024-04-16 10:12AM EDT | 210.00 | 61.05 | 104.50 | 109.00 | 0.00 | - | 603 | 941 | 223.56% |
| GPI240719C00240000 | 2024-04-16 9:47AM EDT | 240.00 | 35.00 | 80.00 | 84.70 | 0.00 | - | 1 | 2 | 195.41% |
| GPI240719C00250000 | 2024-03-11 3:42PM EDT | 250.00 | 32.40 | 32.50 | 36.00 | 0.00 | - | 6 | 5 | 0.00% |
| GPI240719C00270000 | 2024-06-21 1:39PM EDT | 270.00 | 30.40 | 27.20 | 30.70 | 0.00 | - | 4 | 15 | 47.80% |
| GPI240719C00280000 | 2024-04-29 10:09AM EDT | 280.00 | 28.70 | 29.30 | 32.20 | 0.00 | - | 30 | 82 | 77.99% |
| GPI240719C00290000 | 2024-06-26 10:16AM EDT | 290.00 | 12.00 | 11.50 | 13.70 | 0.00 | - | 1 | 101 | 35.11% |
| GPI240719C00300000 | 2024-06-27 10:05AM EDT | 300.00 | 5.35 | 5.30 | 8.50 | 0.00 | - | 2 | 82 | 35.14% |
| GPI240719C00310000 | 2024-06-24 10:06AM EDT | 310.00 | 7.00 | 2.60 | 4.50 | 0.00 | - | 56 | 165 | 33.66% |
| GPI240719C00320000 | 2024-06-13 11:22AM EDT | 320.00 | 7.10 | 0.65 | 3.20 | 0.00 | - | 1 | 81 | 38.31% |
| GPI240719C00330000 | 2024-06-25 3:51PM EDT | 330.00 | 0.86 | 0.35 | 2.75 | 0.00 | - | 1 | 24 | 44.76% |
| GPI240719C00340000 | 2024-06-12 10:53AM EDT | 340.00 | 3.50 | 0.25 | 2.65 | 0.00 | - | 1 | 91 | 52.09% |
| GPI240719C00350000 | 2024-03-25 11:25AM EDT | 350.00 | 3.30 | 2.00 | 4.00 | 0.00 | - | 8 | 7 | 61.67% |
| GPI240719C00360000 | 2024-03-25 11:25AM EDT | 360.00 | 2.45 | 1.15 | 2.85 | 0.00 | - | 7 | 4 | 61.43% |
| GPI240719C00370000 | 2024-03-25 11:25AM EDT | 370.00 | 1.75 | 1.10 | 2.15 | 0.00 | - | 7 | 3 | 64.33% |
| GPI240719C00380000 | 2024-03-25 11:25AM EDT | 380.00 | 1.25 | 0.80 | 1.60 | 0.00 | - | 6 | 1 | 65.60% |
| GPI240719C00390000 | 2024-01-22 10:50AM EDT | 390.00 | 3.00 | 0.45 | 1.20 | 0.00 | - | 1 | 4 | 65.87% |
| GPI240719C00400000 | 2024-02-01 1:55PM EDT | 400.00 | 1.25 | 0.35 | 2.25 | 0.00 | - | 3 | 3 | 77.12% |
| GPI240719C00410000 | 2024-05-14 11:01AM EDT | 410.00 | 0.78 | 0.05 | 1.65 | 0.00 | - | - | 1 | 75.71% |
| GPI240719C00430000 | 2024-05-09 9:31AM EDT | 430.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 74.22% |
| GPI240719C00440000 | 2024-01-31 10:50AM EDT | 440.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GPI240719C00450000 | 2024-06-06 1:44PM EDT | 450.00 | 0.21 | 0.00 | 0.70 | 0.00 | - | 1 | 23 | 80.96% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240719P00135000 | 2024-04-19 3:19PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| GPI240719P00140000 | 2024-01-31 11:24AM EDT | 140.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GPI240719P00170000 | 2024-01-16 10:33AM EDT | 170.00 | 2.40 | 0.00 | 2.75 | 0.00 | - | - | 5 | 141.21% |
| GPI240719P00175000 | 2024-02-15 11:32AM EDT | 175.00 | 1.55 | 0.75 | 3.30 | 0.00 | - | 1 | 1 | 146.19% |
| GPI240719P00180000 | 2024-03-28 9:58AM EDT | 180.00 | 1.10 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 99.61% |
| GPI240719P00185000 | 2024-03-20 10:31AM EDT | 185.00 | 1.62 | 0.55 | 1.00 | 0.00 | - | 3 | 224 | 110.11% |
| GPI240719P00190000 | 2024-06-24 3:49PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 207 | 67.19% |
| GPI240719P00195000 | 2024-04-18 12:58PM EDT | 195.00 | 1.25 | 0.00 | 2.35 | 0.00 | - | 4 | 6 | 107.62% |
| GPI240719P00200000 | 2024-04-18 12:58PM EDT | 200.00 | 1.50 | 0.10 | 0.75 | 0.00 | - | 4 | 280 | 85.16% |
| GPI240719P00210000 | 2024-06-24 9:30AM EDT | 210.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 835 | 79.93% |
| GPI240719P00220000 | 2024-04-24 9:56AM EDT | 220.00 | 1.35 | 0.15 | 1.05 | 0.00 | - | 1 | 140 | 71.24% |
| GPI240719P00230000 | 2024-04-22 11:20AM EDT | 230.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GPI240719P00240000 | 2024-05-31 10:54AM EDT | 240.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 2 | 71 | 55.98% |
| GPI240719P00250000 | 2024-05-29 1:07PM EDT | 250.00 | 1.20 | 0.05 | 1.20 | 0.00 | - | 1 | 326 | 52.49% |
| GPI240719P00260000 | 2024-06-26 2:35PM EDT | 260.00 | 1.15 | 0.20 | 1.85 | 0.00 | - | 1 | 947 | 48.56% |
| GPI240719P00270000 | 2024-06-24 9:54AM EDT | 270.00 | 1.85 | 0.45 | 1.60 | 0.00 | - | 1 | 49 | 36.68% |
| GPI240719P00280000 | 2024-06-25 3:43PM EDT | 280.00 | 3.78 | 1.45 | 3.80 | 0.00 | - | 5 | 81 | 37.84% |
| GPI240719P00290000 | 2024-06-26 2:35PM EDT | 290.00 | 4.30 | 3.10 | 5.40 | -3.25 | -43.05% | 10 | 106 | 31.20% |
| GPI240719P00300000 | 2024-06-26 3:00PM EDT | 300.00 | 13.40 | 6.90 | 10.30 | 0.00 | - | 3 | 88 | 31.83% |
| GPI240719P00310000 | 2024-06-24 12:50PM EDT | 310.00 | 12.10 | 13.00 | 16.80 | 0.00 | - | 4 | 24 | 31.95% |
| GPI240719P00320000 | 2024-06-17 3:32PM EDT | 320.00 | 15.40 | 21.70 | 26.00 | 0.00 | - | 2 | 5 | 38.70% |
| GPI240719P00330000 | 2024-06-03 1:31PM EDT | 330.00 | 18.60 | 31.70 | 35.00 | 0.00 | - | 1 | 1 | 42.04% |
| GPI240719P00370000 | 2024-02-07 10:44AM EDT | 370.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GPI240719P00400000 | 2024-01-03 5:00PM EDT | 400.00 | 111.00 | 130.00 | 134.20 | 0.00 | - | 1 | 0 | 215.44% |
| GPI240719P00440000 | 2024-04-24 9:47AM EDT | 440.00 | 146.30 | 129.70 | 134.50 | 0.00 | - | - | 0 | 0.00% |
