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
58.844,80 -396,27 (-0,67%)
Global Payments Inc. (GPN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN260116C00060000 | 2023-10-10 1:04PM EDT | 60.00 | 61.50 | 53.30 | 58.00 | 0.00 | - | 1 | 1 | 0.00% |
| GPN260116C00080000 | 2023-09-11 10:31AM EDT | 80.00 | 57.10 | 45.30 | 47.20 | 0.00 | - | - | 3 | 30.27% |
| GPN260116C00095000 | 2024-04-02 10:28AM EDT | 95.00 | 44.93 | 41.20 | 42.60 | 0.00 | - | - | 1 | 44.48% |
| GPN260116C00110000 | 2024-03-08 4:39PM EDT | 110.00 | 36.50 | 31.00 | 35.70 | 0.00 | - | 1 | 2 | 45.97% |
| GPN260116C00120000 | 2024-04-15 3:19PM EDT | 120.00 | 26.00 | 26.10 | 28.70 | 0.00 | - | 70 | 86 | 41.62% |
| GPN260116C00125000 | 2023-12-11 1:57PM EDT | 125.00 | 24.06 | 25.90 | 29.40 | 0.00 | - | 2 | 202 | 45.96% |
| GPN260116C00130000 | 2024-04-11 3:50PM EDT | 130.00 | 21.60 | 19.20 | 21.90 | 0.00 | - | 2 | 17 | 37.11% |
| GPN260116C00135000 | 2024-04-03 1:47PM EDT | 135.00 | 21.45 | 18.90 | 19.70 | 0.00 | - | 5 | 1 | 36.46% |
| GPN260116C00140000 | 2024-04-24 12:58PM EDT | 140.00 | 18.32 | 16.90 | 17.60 | 0.00 | - | 1 | 132 | 35.76% |
| GPN260116C00145000 | 2024-04-17 11:16AM EDT | 145.00 | 15.10 | 15.00 | 15.70 | 0.00 | - | 3 | 23 | 35.15% |
| GPN260116C00150000 | 2024-04-17 11:19AM EDT | 150.00 | 13.40 | 13.30 | 14.00 | 0.00 | - | 3 | 36 | 34.65% |
| GPN260116C00155000 | 2024-03-06 4:39PM EDT | 155.00 | 13.80 | 10.60 | 13.20 | 0.00 | - | 3 | 2 | 35.37% |
| GPN260116C00160000 | 2024-03-06 3:29PM EDT | 160.00 | 12.60 | 9.20 | 13.60 | 0.00 | - | 8 | 12 | 37.85% |
| GPN260116C00165000 | 2024-04-03 1:47PM EDT | 165.00 | 10.85 | 9.10 | 9.70 | 0.00 | - | 5 | 17 | 33.23% |
| GPN260116C00170000 | 2024-03-26 12:54PM EDT | 170.00 | 12.20 | 7.90 | 8.50 | 0.00 | - | 10 | 14 | 32.75% |
| GPN260116C00175000 | 2023-12-13 3:45PM EDT | 175.00 | 8.90 | 7.70 | 11.00 | 0.00 | - | 1 | 3 | 38.51% |
| GPN260116C00180000 | 2024-01-19 2:59PM EDT | 180.00 | 7.80 | 9.10 | 9.80 | 0.00 | - | 1 | 9 | 37.91% |
| GPN260116C00185000 | 2024-01-18 10:58AM EDT | 185.00 | 7.30 | 8.10 | 8.80 | 0.00 | - | 7 | 7 | 37.51% |
| GPN260116C00190000 | 2023-12-01 11:51AM EDT | 190.00 | 3.90 | 4.70 | 7.10 | 0.00 | - | 1 | 1 | 35.65% |
| GPN260116C00195000 | 2024-03-26 11:17AM EDT | 195.00 | 7.00 | 4.00 | 4.40 | 0.00 | - | 10 | 11 | 31.23% |
| GPN260116C00200000 | 2024-04-03 10:19AM EDT | 200.00 | 4.50 | 3.60 | 4.00 | 0.00 | - | 1 | 25 | 31.38% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN260116P00065000 | 2024-04-12 11:17AM EDT | 65.00 | 1.90 | 1.40 | 1.85 | 0.00 | - | 1 | 3 | 37.28% |
| GPN260116P00070000 | 2024-03-20 3:44PM EDT | 70.00 | 1.75 | 2.10 | 2.40 | 0.00 | - | 1 | 2 | 36.27% |
| GPN260116P00080000 | 2024-03-01 4:50PM EDT | 80.00 | 3.00 | 2.40 | 4.30 | 0.00 | - | 12 | 12 | 35.83% |
| GPN260116P00085000 | 2024-04-25 1:11PM EDT | 85.00 | 3.92 | 3.70 | 4.10 | 0.00 | - | 20 | 73 | 31.68% |
| GPN260116P00090000 | 2024-03-15 3:13PM EDT | 90.00 | 4.50 | 5.10 | 5.50 | 0.00 | - | 240 | 240 | 31.92% |
| GPN260116P00095000 | 2024-02-15 3:30PM EDT | 95.00 | 4.60 | 3.20 | 5.70 | 0.00 | - | 1 | 23 | 28.89% |
| GPN260116P00100000 | 2024-04-09 3:54PM EDT | 100.00 | 6.70 | 6.70 | 9.20 | 0.00 | - | 1 | 55 | 32.70% |
| GPN260116P00105000 | 2024-04-25 1:39PM EDT | 105.00 | 8.50 | 8.10 | 9.60 | 0.00 | - | 1 | 3 | 29.68% |
| GPN260116P00110000 | 2024-01-26 2:34PM EDT | 110.00 | 8.40 | 7.90 | 10.40 | 0.00 | - | 5 | 30 | 27.33% |
| GPN260116P00115000 | 2023-12-29 1:50PM EDT | 115.00 | 12.30 | 9.30 | 9.80 | 0.00 | - | 1 | 3 | 22.52% |
| GPN260116P00120000 | 2024-04-04 3:52PM EDT | 120.00 | 13.98 | 13.40 | 14.00 | 0.00 | - | 15 | 21 | 25.39% |
| GPN260116P00125000 | 2024-04-04 3:52PM EDT | 125.00 | 15.99 | 15.60 | 16.20 | 0.00 | - | 18 | 23 | 24.56% |
| GPN260116P00130000 | 2024-03-25 12:29PM EDT | 130.00 | 15.35 | 15.60 | 17.40 | 0.00 | - | 1 | 3 | 21.87% |
| GPN260116P00135000 | 2024-04-17 11:19AM EDT | 135.00 | 21.80 | 20.60 | 21.30 | 0.00 | - | 6 | 9 | 22.95% |
| GPN260116P00140000 | 2024-03-18 1:59PM EDT | 140.00 | 21.00 | 24.70 | 27.20 | 0.00 | - | 163 | 81 | 26.83% |
| GPN260116P00150000 | 2024-04-02 10:28AM EDT | 150.00 | 28.44 | 29.80 | 32.00 | 0.00 | - | 1 | 15 | 22.71% |
