Deutsche Märkte öffnen in 8 Stunden 6 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.287,73 +131,34 (+0,22%) CMC Crypto 200
1.325,83 +48,85 (+3,83%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Global Payments Inc. (GPN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240621C00100000 | 2024-05-01 3:59PM EDT | 100.00 | 10.95 | 11.10 | 13.60 | +10.95 | - | - | 1 | 41.69% |
| GPN240621C00105000 | 2024-05-03 10:52AM EDT | 105.00 | 7.60 | 8.00 | 10.00 | +7.60 | - | 7 | 3 | 40.36% |
| GPN240621C00110000 | 2024-05-02 2:41PM EDT | 110.00 | 4.40 | 4.60 | 4.90 | +4.40 | - | - | 50 | 26.10% |
| GPN240621C00115000 | 2024-05-03 3:51PM EDT | 115.00 | 2.20 | 2.25 | 3.60 | +2.20 | - | 14 | 2,718 | 31.86% |
| GPN240621C00120000 | 2024-05-03 3:25PM EDT | 120.00 | 1.00 | 1.00 | 1.10 | +1.00 | - | 21 | 11 | 24.07% |
| GPN240621C00125000 | 2024-05-01 12:22PM EDT | 125.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 12 | 24 | 24.81% |
| GPN240621C00130000 | 2024-05-01 2:06PM EDT | 130.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 14 | 96 | 29.88% |
| GPN240621C00135000 | 2024-05-01 12:50PM EDT | 135.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 25 | 176 | 47.52% |
| GPN240621C00140000 | 2024-04-30 11:39AM EDT | 140.00 | 1.07 | 0.00 | 0.30 | 0.00 | - | 22 | 35 | 36.96% |
| GPN240621C00145000 | 2024-04-30 3:43PM EDT | 145.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | 21 | 21 | 54.08% |
| GPN240621C00150000 | 2024-04-30 3:31PM EDT | 150.00 | 0.30 | 0.00 | 1.35 | +0.30 | - | - | 1 | 53.47% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240621P00090000 | 2024-05-02 10:11AM EDT | 90.00 | 0.32 | 0.05 | 0.40 | +0.32 | - | - | 22 | 38.82% |
| GPN240621P00095000 | 2024-05-02 11:45AM EDT | 95.00 | 0.45 | 0.20 | 0.30 | +0.45 | - | - | 5 | 28.81% |
| GPN240621P00100000 | 2024-05-03 1:28PM EDT | 100.00 | 0.65 | 0.50 | 0.60 | -0.36 | -35.64% | 2 | 44 | 25.66% |
| GPN240621P00105000 | 2024-05-03 2:53PM EDT | 105.00 | 1.39 | 1.20 | 1.30 | -0.56 | -28.72% | 165 | 328 | 23.21% |
| GPN240621P00110000 | 2024-05-03 12:49PM EDT | 110.00 | 2.86 | 2.70 | 4.60 | -0.74 | -20.56% | 30 | 2,630 | 32.85% |
| GPN240621P00115000 | 2024-05-03 10:56AM EDT | 115.00 | 6.40 | 5.20 | 5.60 | -0.20 | -3.03% | 2 | 191 | 21.31% |
| GPN240621P00120000 | 2024-05-03 10:57AM EDT | 120.00 | 10.20 | 8.00 | 9.40 | +2.40 | +30.77% | 38 | 80 | 21.09% |
| GPN240621P00125000 | 2024-05-01 9:32AM EDT | 125.00 | 6.50 | 12.30 | 16.00 | 0.00 | - | 1 | 66 | 42.40% |
| GPN240621P00130000 | 2024-04-30 3:28PM EDT | 130.00 | 9.52 | 18.10 | 20.20 | 0.00 | - | 10 | 0 | 42.87% |
| GPN240621P00140000 | 2024-04-29 11:33AM EDT | 140.00 | 15.70 | 27.50 | 30.80 | 0.00 | - | 1 | 0 | 61.23% |
