Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.216,82 -360,76 (-0,67%)
Global Payments Inc. (GPN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240920C00075000 | 2024-07-11 3:10PM EDT | 75.00 | 23.20 | 25.70 | 29.60 | 0.00 | - | - | 3 | 0.00% |
| GPN240920C00080000 | 2024-07-09 1:31PM EDT | 80.00 | 18.20 | 22.70 | 24.80 | 0.00 | - | - | 1 | 0.00% |
| GPN240920C00085000 | 2024-08-07 10:22AM EDT | 85.00 | 16.85 | 25.80 | 28.30 | 0.00 | - | 1 | 42 | 91.11% |
| GPN240920C00090000 | 2024-08-29 12:14PM EDT | 90.00 | 21.78 | 20.00 | 23.30 | 0.00 | - | 1 | 81 | 66.55% |
| GPN240920C00095000 | 2024-08-29 12:15PM EDT | 95.00 | 16.66 | 15.00 | 18.20 | 0.00 | - | 1 | 132 | 51.90% |
| GPN240920C00100000 | 2024-08-29 12:57PM EDT | 100.00 | 11.97 | 11.30 | 13.20 | 0.00 | - | 1 | 554 | 63.06% |
| GPN240920C00105000 | 2024-08-30 2:18PM EDT | 105.00 | 6.80 | 6.60 | 7.10 | -0.20 | -2.86% | 27 | 2,018 | 32.23% |
| GPN240920C00110000 | 2024-08-30 12:00PM EDT | 110.00 | 3.20 | 3.20 | 3.40 | -0.30 | -8.57% | 5 | 1,787 | 27.78% |
| GPN240920C00115000 | 2024-08-30 3:31PM EDT | 115.00 | 1.15 | 1.05 | 1.20 | -0.20 | -14.81% | 16 | 621 | 26.03% |
| GPN240920C00120000 | 2024-08-29 3:00PM EDT | 120.00 | 0.34 | 0.25 | 0.40 | -0.11 | -24.44% | 10 | 248 | 27.34% |
| GPN240920C00125000 | 2024-08-28 1:36PM EDT | 125.00 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 10 | 100 | 31.59% |
| GPN240920C00130000 | 2024-08-21 10:56AM EDT | 130.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 215 | 39.55% |
| GPN240920C00135000 | 2024-07-16 9:30AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| GPN240920C00150000 | 2024-08-19 1:17PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 74.12% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240920P00065000 | 2024-08-12 1:38PM EDT | 65.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 128.13% |
| GPN240920P00070000 | 2024-08-26 11:29AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 161 | 182 | 76.56% |
| GPN240920P00075000 | 2024-08-20 10:58AM EDT | 75.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 38 | 81.25% |
| GPN240920P00080000 | 2024-08-30 2:13PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 25 | 102 | 60.94% |
| GPN240920P00085000 | 2024-08-30 1:40PM EDT | 85.00 | 0.14 | 0.05 | 0.40 | -0.06 | -30.00% | 15 | 7,685 | 64.45% |
| GPN240920P00090000 | 2024-08-30 1:40PM EDT | 90.00 | 0.43 | 0.10 | 0.40 | +0.24 | +126.32% | 13 | 894 | 53.81% |
| GPN240920P00095000 | 2024-08-29 11:01AM EDT | 95.00 | 0.22 | 0.20 | 0.40 | 0.00 | - | 1 | 372 | 47.02% |
| GPN240920P00100000 | 2024-08-30 2:18PM EDT | 100.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 22 | 892 | 33.50% |
| GPN240920P00105000 | 2024-08-30 11:28AM EDT | 105.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 1 | 728 | 28.30% |
| GPN240920P00110000 | 2024-08-30 3:38PM EDT | 110.00 | 2.19 | 2.05 | 2.20 | -0.26 | -10.61% | 3 | 184 | 25.93% |
| GPN240920P00115000 | 2024-08-28 2:20PM EDT | 115.00 | 7.70 | 4.80 | 7.10 | 0.00 | - | 9 | 7 | 45.95% |
| GPN240920P00125000 | 2024-08-28 11:48AM EDT | 125.00 | 16.30 | 12.10 | 14.20 | 0.00 | - | 2 | 3 | 31.93% |
