Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.683,04 -781,70 (-1,31%)
Global Payments Inc. (GPN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240816C00110000 | 2024-02-13 12:10PM EDT | 110.00 | 30.97 | 25.00 | 28.00 | 0.00 | - | 4 | 5 | 71.14% |
| GPN240816C00115000 | 2024-04-15 10:00AM EDT | 115.00 | 16.30 | 13.30 | 15.30 | 0.00 | - | 1 | 8 | 37.02% |
| GPN240816C00120000 | 2024-04-15 2:30PM EDT | 120.00 | 11.60 | 11.50 | 13.50 | 0.00 | - | 1 | 10 | 41.03% |
| GPN240816C00125000 | 2024-04-23 9:47AM EDT | 125.00 | 9.41 | 8.70 | 9.00 | 0.00 | - | 2 | 113 | 33.45% |
| GPN240816C00130000 | 2024-04-26 11:12AM EDT | 130.00 | 6.90 | 6.40 | 6.80 | +0.17 | +2.53% | 4 | 142 | 32.98% |
| GPN240816C00135000 | 2024-04-25 9:54AM EDT | 135.00 | 4.80 | 4.60 | 4.90 | 0.00 | - | 24 | 127 | 32.09% |
| GPN240816C00140000 | 2024-04-24 1:47PM EDT | 140.00 | 3.99 | 3.20 | 3.50 | 0.00 | - | 1 | 67 | 31.67% |
| GPN240816C00145000 | 2024-04-25 3:26PM EDT | 145.00 | 2.20 | 2.20 | 2.40 | 0.00 | - | 2 | 551 | 31.10% |
| GPN240816C00150000 | 2024-04-24 2:07PM EDT | 150.00 | 1.95 | 1.50 | 1.70 | 0.00 | - | 2 | 465 | 31.20% |
| GPN240816C00155000 | 2024-04-24 11:26AM EDT | 155.00 | 1.20 | 0.15 | 1.15 | 0.00 | - | 5 | 283 | 31.01% |
| GPN240816C00160000 | 2024-04-11 11:16AM EDT | 160.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 1 | 47 | 31.18% |
| GPN240816C00165000 | 2024-04-03 1:16PM EDT | 165.00 | 1.00 | 0.40 | 0.55 | 0.00 | - | 3 | 149 | 31.32% |
| GPN240816C00170000 | 2024-04-01 12:49PM EDT | 170.00 | 0.90 | 0.15 | 0.50 | 0.00 | - | 13 | 264 | 33.20% |
| GPN240816C00175000 | 2024-03-15 11:22AM EDT | 175.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 2 | 43 | 38.62% |
| GPN240816C00180000 | 2024-04-17 3:39PM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 41.02% |
| GPN240816C00185000 | 2024-02-23 12:25PM EDT | 185.00 | 0.63 | 0.25 | 0.70 | 0.00 | - | 1 | 1 | 42.70% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240816P00075000 | 2024-04-10 10:03AM EDT | 75.00 | 0.30 | 0.05 | 2.35 | 0.00 | - | 1 | 3 | 64.53% |
| GPN240816P00080000 | 2024-04-02 11:29AM EDT | 80.00 | 0.41 | 0.10 | 0.75 | 0.00 | - | - | 1 | 51.73% |
| GPN240816P00085000 | 2024-02-20 1:50PM EDT | 85.00 | 0.55 | 0.20 | 0.75 | 0.00 | - | 1 | 2 | 45.80% |
| GPN240816P00090000 | 2024-04-15 11:46AM EDT | 90.00 | 0.67 | 0.20 | 0.90 | 0.00 | - | 7 | 78 | 41.94% |
| GPN240816P00095000 | 2024-01-08 1:14PM EDT | 95.00 | 1.50 | 0.95 | 1.10 | 0.00 | - | 4 | 4 | 38.32% |
| GPN240816P00100000 | 2024-04-03 3:14PM EDT | 100.00 | 1.30 | 1.05 | 2.15 | 0.00 | - | 2 | 14 | 40.43% |
| GPN240816P00105000 | 2024-04-26 2:44PM EDT | 105.00 | 1.55 | 1.55 | 1.75 | -0.15 | -8.82% | 24 | 37 | 31.67% |
| GPN240816P00110000 | 2024-04-24 1:11PM EDT | 110.00 | 2.12 | 2.40 | 2.65 | 0.00 | - | 2 | 82 | 30.50% |
| GPN240816P00115000 | 2024-04-19 3:44PM EDT | 115.00 | 4.80 | 3.60 | 3.90 | 0.00 | - | 1 | 125 | 29.38% |
| GPN240816P00120000 | 2024-04-26 12:37PM EDT | 120.00 | 5.10 | 5.20 | 5.60 | +0.73 | +16.70% | 6 | 123 | 28.42% |
| GPN240816P00125000 | 2024-04-24 1:11PM EDT | 125.00 | 6.50 | 7.40 | 7.80 | 0.00 | - | 4 | 95 | 27.53% |
| GPN240816P00130000 | 2024-04-24 3:38PM EDT | 130.00 | 8.80 | 10.00 | 10.50 | 0.00 | - | 7 | 805 | 26.61% |
| GPN240816P00135000 | 2024-04-19 11:07AM EDT | 135.00 | 15.10 | 13.30 | 15.40 | 0.00 | - | 1 | 344 | 32.38% |
| GPN240816P00140000 | 2024-04-26 2:19PM EDT | 140.00 | 16.70 | 16.90 | 19.30 | -1.60 | -8.74% | 1 | 17 | 33.26% |
| GPN240816P00145000 | 2024-03-21 1:10PM EDT | 145.00 | 14.00 | 23.30 | 24.20 | 0.00 | - | 7 | 14 | 37.51% |
| GPN240816P00150000 | 2024-04-09 12:08PM EDT | 150.00 | 22.60 | 24.60 | 28.50 | 0.00 | - | 1 | 2 | 38.49% |
| GPN240816P00155000 | 2024-03-18 10:19AM EDT | 155.00 | 25.10 | 30.10 | 34.20 | 0.00 | - | 1 | 36 | 45.78% |
