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
57.340,52 +355,07 (+0,62%)
Group 1 Automotive, Inc. (GPI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI241018C00175000 | 2024-04-24 9:46AM EDT | 175.00 | 120.70 | 134.00 | 138.70 | 0.00 | - | - | 0 | 109.64% |
| GPI241018C00195000 | 2024-03-27 2:15PM EDT | 195.00 | 103.40 | 108.40 | 113.00 | 0.00 | - | 10 | 10 | 76.70% |
| GPI241018C00210000 | 2024-04-02 10:11AM EDT | 210.00 | 81.71 | 86.00 | 88.90 | 0.00 | - | - | 2 | 41.59% |
| GPI241018C00280000 | 2024-05-23 10:56AM EDT | 280.00 | 40.80 | 33.40 | 36.40 | 0.00 | - | 1 | 63 | 42.43% |
| GPI241018C00290000 | 2024-05-20 9:30AM EDT | 290.00 | 42.50 | 34.50 | 38.50 | 0.00 | - | 1 | 99 | 50.83% |
| GPI241018C00300000 | 2024-04-23 3:37PM EDT | 300.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.39% |
| GPI241018C00310000 | 2024-06-03 11:39AM EDT | 310.00 | 33.40 | 15.40 | 18.80 | 0.00 | - | 4 | 58 | 36.95% |
| GPI241018C00320000 | 2024-06-03 11:26AM EDT | 320.00 | 27.90 | 11.80 | 15.50 | 0.00 | - | 2 | 9 | 37.27% |
| GPI241018C00330000 | 2024-06-25 1:09PM EDT | 330.00 | 9.77 | 8.70 | 12.00 | 0.00 | - | 1 | 15 | 36.37% |
| GPI241018C00340000 | 2024-06-26 11:36AM EDT | 340.00 | 6.90 | 6.30 | 9.80 | 0.00 | - | 1 | 6 | 36.79% |
| GPI241018C00350000 | 2024-05-17 12:31PM EDT | 350.00 | 13.05 | 6.00 | 9.30 | 0.00 | - | 2 | 5 | 39.70% |
| GPI241018C00360000 | 2024-06-03 11:29AM EDT | 360.00 | 12.30 | 2.85 | 6.10 | 0.00 | - | 25 | 25 | 36.72% |
| GPI241018C00380000 | 2024-06-03 11:27AM EDT | 380.00 | 7.90 | 1.90 | 4.30 | 0.00 | - | 5 | 7 | 38.34% |
| GPI241018C00400000 | 2024-04-19 9:32AM EDT | 400.00 | 1.25 | 3.80 | 6.40 | 0.00 | - | 1 | 4 | 49.05% |
| GPI241018C00410000 | 2024-06-25 9:30AM EDT | 410.00 | 1.40 | 0.55 | 3.30 | 0.00 | - | 1 | 4 | 42.91% |
| GPI241018C00420000 | 2024-05-15 9:32AM EDT | 420.00 | 3.50 | 0.00 | 1.70 | 0.00 | - | 2 | 1 | 38.86% |
| GPI241018C00430000 | 2024-05-17 9:30AM EDT | 430.00 | 2.30 | 0.30 | 2.80 | 0.00 | - | 2 | 2 | 45.53% |
| GPI241018C00440000 | 2024-05-21 9:30AM EDT | 440.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| GPI241018C00470000 | 2024-06-20 12:17PM EDT | 470.00 | 0.45 | 0.00 | 2.45 | 0.00 | - | - | 1 | 51.83% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI241018P00135000 | 2024-04-04 9:30AM EDT | 135.00 | 0.65 | 0.10 | 1.75 | 0.00 | - | 2 | 22 | 75.64% |
| GPI241018P00140000 | 2024-04-04 9:30AM EDT | 140.00 | 0.75 | 0.10 | 1.80 | 0.00 | - | 2 | 13 | 72.80% |
| GPI241018P00145000 | 2024-04-10 9:46AM EDT | 145.00 | 0.75 | 0.00 | 1.65 | 0.00 | - | 30 | 40 | 68.12% |
| GPI241018P00150000 | 2024-04-03 9:31AM EDT | 150.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| GPI241018P00155000 | 2024-02-22 10:31AM EDT | 155.00 | 2.40 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 71.37% |
| GPI241018P00160000 | 2024-05-15 11:29AM EDT | 160.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 20 | 37 | 64.83% |
| GPI241018P00170000 | 2024-05-07 9:33AM EDT | 170.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GPI241018P00175000 | 2024-05-17 12:15PM EDT | 175.00 | 0.56 | 0.05 | 2.05 | 0.00 | - | 1 | 5 | 54.37% |
| GPI241018P00180000 | 2024-04-11 10:12AM EDT | 180.00 | 2.80 | 0.25 | 2.00 | 0.00 | - | 2 | 4 | 52.54% |
| GPI241018P00185000 | 2024-03-27 9:31AM EDT | 185.00 | 2.90 | 0.50 | 3.50 | 0.00 | - | 10 | 11 | 56.40% |
| GPI241018P00190000 | 2024-06-28 10:59AM EDT | 190.00 | 1.61 | 0.40 | 2.00 | -2.89 | -64.22% | 1 | 1 | 53.75% |
| GPI241018P00195000 | 2024-02-27 2:42PM EDT | 195.00 | 6.10 | 2.25 | 3.50 | 0.00 | - | - | 42 | 55.80% |
| GPI241018P00200000 | 2024-06-26 9:41AM EDT | 200.00 | 1.92 | 0.50 | 1.50 | +0.70 | +57.38% | 1 | 9 | 45.62% |
| GPI241018P00210000 | 2024-05-17 12:15PM EDT | 210.00 | 1.44 | 0.60 | 2.65 | 0.00 | - | 1 | 1 | 46.85% |
| GPI241018P00220000 | 2024-06-25 1:20PM EDT | 220.00 | 1.74 | 0.50 | 3.80 | 0.00 | - | 3 | 14 | 46.30% |
| GPI241018P00230000 | 2024-06-25 1:20PM EDT | 230.00 | 2.34 | 1.55 | 4.70 | 0.00 | - | 3 | 47 | 43.98% |
| GPI241018P00240000 | 2024-06-13 9:30AM EDT | 240.00 | 2.60 | 1.45 | 5.40 | 0.00 | - | 2 | 5 | 40.62% |
| GPI241018P00250000 | 2024-05-02 9:32AM EDT | 250.00 | 7.10 | 3.00 | 4.70 | 0.00 | - | 2 | 5 | 33.49% |
| GPI241018P00260000 | 2024-06-27 1:59PM EDT | 260.00 | 7.22 | 5.90 | 7.90 | 0.00 | - | 2 | 101 | 35.38% |
| GPI241018P00270000 | 2024-06-26 9:41AM EDT | 270.00 | 10.02 | 6.60 | 10.40 | 0.00 | - | 1 | 38 | 34.25% |
| GPI241018P00280000 | 2024-05-24 1:16PM EDT | 280.00 | 11.37 | 11.50 | 14.50 | 0.00 | - | 1 | 16 | 34.83% |
| GPI241018P00290000 | 2024-06-27 3:59PM EDT | 290.00 | 17.10 | 14.50 | 17.20 | 0.00 | - | 2 | 12 | 31.99% |
| GPI241018P00300000 | 2024-03-27 10:42AM EDT | 300.00 | 32.95 | 20.70 | 22.70 | 0.00 | - | 1 | 1 | 32.49% |
| GPI241018P00310000 | 2024-06-27 3:59PM EDT | 310.00 | 27.50 | 24.50 | 27.50 | 0.00 | - | 4 | 13 | 30.76% |
| GPI241018P00320000 | 2024-06-07 12:35PM EDT | 320.00 | 26.80 | 30.90 | 34.00 | 0.00 | - | 30 | 31 | 30.52% |
| GPI241018P00330000 | 2024-06-07 12:35PM EDT | 330.00 | 32.80 | 38.00 | 41.00 | 0.00 | - | 1 | 3 | 30.00% |
| GPI241018P00340000 | 2024-03-22 11:13AM EDT | 340.00 | 63.30 | 75.10 | 77.80 | 0.00 | - | 10 | 10 | 75.32% |
| GPI241018P00370000 | 2024-03-22 11:09AM EDT | 370.00 | 88.70 | 102.90 | 107.00 | 0.00 | - | 10 | 10 | 85.49% |
