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
59.323,75 -333,79 (-0,56%)
Global Payments Inc. (GPN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN250117C00050000 | 2023-08-11 1:42PM EDT | 50.00 | 80.70 | 76.60 | 80.50 | 0.00 | - | 2 | 3 | 95.17% |
| GPN250117C00055000 | 2023-07-19 9:58AM EDT | 55.00 | 63.20 | 70.50 | 75.00 | 0.00 | - | - | 1 | 80.84% |
| GPN250117C00060000 | 2023-11-13 2:34PM EDT | 60.00 | 52.60 | 69.50 | 73.50 | 0.00 | - | 3 | 6 | 96.33% |
| GPN250117C00065000 | 2023-06-02 3:29PM EDT | 65.00 | 42.30 | 39.70 | 41.20 | 0.00 | - | 3 | 3 | 0.00% |
| GPN250117C00070000 | 2024-01-05 1:29PM EDT | 70.00 | 61.72 | 67.00 | 72.00 | 0.00 | - | 3 | 3 | 115.49% |
| GPN250117C00075000 | 2024-01-31 12:51PM EDT | 75.00 | 63.00 | 56.10 | 60.90 | 0.00 | - | 1 | 0 | 81.90% |
| GPN250117C00080000 | 2024-02-13 12:09PM EDT | 80.00 | 59.47 | 53.50 | 58.50 | 0.00 | - | 1 | 5 | 84.36% |
| GPN250117C00085000 | 2023-09-05 2:38PM EDT | 85.00 | 49.60 | 35.90 | 40.50 | 0.00 | - | 2 | 2 | 31.20% |
| GPN250117C00090000 | 2024-03-12 3:59PM EDT | 90.00 | 47.80 | 38.10 | 40.20 | 0.00 | - | 4 | 12 | 49.59% |
| GPN250117C00095000 | 2023-11-20 11:38AM EDT | 95.00 | 26.90 | 39.10 | 40.60 | 0.00 | - | 1 | 8 | 59.75% |
| GPN250117C00100000 | 2024-04-11 10:11AM EDT | 100.00 | 30.84 | 28.90 | 31.40 | 0.00 | - | 1 | 16 | 42.87% |
| GPN250117C00105000 | 2023-11-21 11:10AM EDT | 105.00 | 20.90 | 30.40 | 32.80 | 0.00 | - | 1 | 15 | 52.57% |
| GPN250117C00110000 | 2023-12-27 3:22PM EDT | 110.00 | 28.10 | 31.00 | 33.00 | 0.00 | - | 1 | 4 | 60.87% |
| GPN250117C00115000 | 2024-04-15 3:07PM EDT | 115.00 | 20.09 | 18.40 | 20.50 | 0.00 | - | 1 | 134 | 37.53% |
| GPN250117C00120000 | 2024-03-15 3:54PM EDT | 120.00 | 21.90 | 17.20 | 17.60 | 0.00 | - | 2 | 69 | 36.66% |
| GPN250117C00125000 | 2024-04-18 2:42PM EDT | 125.00 | 13.40 | 14.20 | 14.60 | 0.00 | - | 6 | 156 | 34.98% |
| GPN250117C00130000 | 2024-04-26 9:41AM EDT | 130.00 | 12.40 | 10.40 | 12.10 | +0.65 | +5.53% | 1 | 151 | 33.92% |
| GPN250117C00135000 | 2024-04-25 12:11PM EDT | 135.00 | 9.70 | 9.60 | 10.00 | 0.00 | - | 14 | 138 | 33.21% |
| GPN250117C00140000 | 2024-04-26 12:33PM EDT | 140.00 | 8.10 | 7.70 | 8.10 | -0.36 | -4.26% | 1 | 499 | 32.39% |
| GPN250117C00145000 | 2024-04-23 12:53PM EDT | 145.00 | 7.20 | 6.20 | 6.60 | 0.00 | - | 2 | 230 | 31.95% |
| GPN250117C00150000 | 2024-04-12 12:45PM EDT | 150.00 | 5.50 | 4.90 | 5.30 | 0.00 | - | 3 | 240 | 31.48% |
| GPN250117C00155000 | 2024-04-25 10:14AM EDT | 155.00 | 3.90 | 3.80 | 4.20 | 0.00 | - | 10 | 86 | 30.99% |
| GPN250117C00160000 | 2024-04-16 1:05PM EDT | 160.00 | 3.53 | 3.00 | 3.30 | 0.00 | - | 2 | 74 | 30.57% |
| GPN250117C00165000 | 2024-04-25 10:10AM EDT | 165.00 | 2.45 | 2.40 | 2.65 | 0.00 | - | 2 | 1,545 | 30.49% |
| GPN250117C00170000 | 2024-04-25 10:11AM EDT | 170.00 | 1.95 | 1.85 | 2.10 | 0.00 | - | 1 | 36 | 30.34% |
| GPN250117C00175000 | 2024-03-28 12:21PM EDT | 175.00 | 3.00 | 1.45 | 1.65 | 0.00 | - | 10 | 67 | 30.16% |
| GPN250117C00180000 | 2024-03-18 11:38AM EDT | 180.00 | 2.30 | 1.15 | 1.35 | 0.00 | - | 1 | 29 | 30.34% |
| GPN250117C00185000 | 2024-03-21 12:18PM EDT | 185.00 | 2.34 | 0.80 | 0.95 | 0.00 | - | 5 | 47 | 29.52% |
| GPN250117C00190000 | 2024-04-12 10:51AM EDT | 190.00 | 0.90 | 0.50 | 1.30 | 0.00 | - | 1 | 25 | 33.20% |
| GPN250117C00195000 | 2024-02-14 4:25PM EDT | 195.00 | 2.45 | 1.15 | 1.30 | 0.00 | - | 10 | 68 | 34.67% |
| GPN250117C00200000 | 2024-03-27 12:12PM EDT | 200.00 | 0.70 | 0.35 | 1.30 | 0.00 | - | 1 | 308 | 36.10% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN250117P00050000 | 2024-01-24 10:34AM EDT | 50.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | 1 | 20 | 59.74% |
| GPN250117P00055000 | 2024-02-13 4:38PM EDT | 55.00 | 0.60 | 0.10 | 1.35 | 0.00 | - | 2 | 11 | 56.54% |
| GPN250117P00060000 | 2023-08-21 10:36AM EDT | 60.00 | 1.70 | 0.00 | 3.50 | 0.00 | - | 2 | 3 | 62.38% |
| GPN250117P00065000 | 2024-03-12 11:26AM EDT | 65.00 | 0.90 | 0.20 | 1.85 | 0.00 | - | 14 | 24 | 57.37% |
| GPN250117P00070000 | 2023-10-31 11:38AM EDT | 70.00 | 2.85 | 1.00 | 1.30 | 0.00 | - | 1 | 9 | 47.46% |
| GPN250117P00075000 | 2024-04-11 12:59PM EDT | 75.00 | 1.15 | 0.50 | 1.25 | 0.00 | - | 1 | 28 | 42.30% |
| GPN250117P00080000 | 2024-04-22 12:00PM EDT | 80.00 | 1.18 | 1.00 | 2.90 | 0.00 | - | 6 | 192 | 48.13% |
| GPN250117P00085000 | 2024-04-16 3:43PM EDT | 85.00 | 1.78 | 1.35 | 2.50 | 0.00 | - | 1 | 195 | 41.08% |
| GPN250117P00090000 | 2024-04-18 2:44PM EDT | 90.00 | 2.20 | 1.75 | 1.95 | 0.00 | - | 1 | 2,412 | 33.67% |
| GPN250117P00095000 | 2024-04-22 3:58PM EDT | 95.00 | 2.45 | 2.30 | 2.55 | 0.00 | - | 3 | 267 | 32.23% |
| GPN250117P00100000 | 2024-04-25 1:11PM EDT | 100.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 20 | 203 | 30.82% |
| GPN250117P00105000 | 2024-04-25 10:13AM EDT | 105.00 | 4.30 | 4.00 | 4.30 | 0.00 | - | 12 | 201 | 29.68% |
| GPN250117P00110000 | 2024-04-04 3:58PM EDT | 110.00 | 5.90 | 5.30 | 5.50 | 0.00 | - | 18 | 115 | 28.47% |
| GPN250117P00115000 | 2024-04-25 10:58AM EDT | 115.00 | 7.20 | 6.80 | 7.70 | 0.00 | - | 1 | 139 | 29.21% |
| GPN250117P00120000 | 2024-03-26 9:47AM EDT | 120.00 | 6.60 | 9.00 | 9.30 | 0.00 | - | 6 | 1,080 | 27.55% |
| GPN250117P00125000 | 2024-04-23 3:17PM EDT | 125.00 | 10.00 | 10.70 | 13.00 | 0.00 | - | 1 | 140 | 30.18% |
| GPN250117P00130000 | 2024-04-19 12:13PM EDT | 130.00 | 15.00 | 13.20 | 14.80 | 0.00 | - | 5 | 142 | 27.50% |
| GPN250117P00135000 | 2024-04-18 10:52AM EDT | 135.00 | 17.40 | 16.10 | 18.10 | 0.00 | - | 1 | 139 | 27.66% |
| GPN250117P00140000 | 2024-03-15 12:53PM EDT | 140.00 | 16.50 | 20.50 | 21.00 | 0.00 | - | 6 | 721 | 26.07% |
| GPN250117P00145000 | 2024-04-01 11:37AM EDT | 145.00 | 18.90 | 21.10 | 24.60 | 0.00 | - | 1 | 16 | 25.49% |
| GPN250117P00150000 | 2024-02-09 11:38AM EDT | 150.00 | 20.60 | 23.40 | 26.20 | 0.00 | - | - | 1 | 16.19% |
| GPN250117P00155000 | 2022-12-22 4:58PM EDT | 155.00 | 60.00 | 42.00 | 46.50 | 0.00 | - | - | 10 | 55.97% |
