Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.507,14 -317,47 (-1,23%)
Global Payments Inc. (GPN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN230421C00090000 | 2023-03-16 10:37AM EDT | 90.00 | 10.30 | 10.20 | 10.60 | 0.00 | - | - | 8 | 51.59% |
| GPN230421C00095000 | 2023-03-23 3:32PM EDT | 95.00 | 6.50 | 6.60 | 6.90 | 0.00 | - | 1 | 31 | 46.80% |
| GPN230421C00100000 | 2023-03-24 12:49PM EDT | 100.00 | 3.30 | 3.60 | 3.90 | -0.50 | -13.16% | 10 | 215 | 42.37% |
| GPN230421C00105000 | 2023-03-23 3:46PM EDT | 105.00 | 1.86 | 1.60 | 1.80 | 0.00 | - | 86 | 1,000 | 38.40% |
| GPN230421C00110000 | 2023-03-24 9:49AM EDT | 110.00 | 0.60 | 0.60 | 0.75 | -0.05 | -7.69% | 2 | 561 | 36.94% |
| GPN230421C00115000 | 2023-03-24 11:20AM EDT | 115.00 | 0.20 | 0.20 | 0.30 | -0.06 | -23.08% | 1 | 276 | 36.82% |
| GPN230421C00120000 | 2023-03-21 11:02AM EDT | 120.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 445 | 40.92% |
| GPN230421C00125000 | 2023-03-23 12:24PM EDT | 125.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 108 | 49.51% |
| GPN230421C00130000 | 2023-03-22 2:10PM EDT | 130.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 10 | 55.86% |
| GPN230421C00135000 | 2023-02-21 4:49PM EDT | 135.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | - | 1 | 55.27% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN230421P00060000 | 2023-03-22 1:44PM EDT | 60.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 9 | 11 | 85.94% |
| GPN230421P00070000 | 2023-03-15 9:58AM EDT | 70.00 | 1.15 | 0.15 | 0.30 | 0.00 | - | 26 | 32 | 68.46% |
| GPN230421P00075000 | 2023-03-24 12:34PM EDT | 75.00 | 0.35 | 0.20 | 0.35 | +0.10 | +40.00% | 1 | 1,140 | 58.79% |
| GPN230421P00080000 | 2023-03-24 1:50PM EDT | 80.00 | 0.59 | 0.45 | 0.55 | +0.23 | +63.89% | 2 | 182 | 54.00% |
| GPN230421P00085000 | 2023-03-24 1:50PM EDT | 85.00 | 1.05 | 0.75 | 0.95 | +0.29 | +38.16% | 3 | 1,909 | 50.17% |
| GPN230421P00090000 | 2023-03-24 12:22PM EDT | 90.00 | 2.10 | 1.60 | 1.70 | +0.25 | +13.51% | 1 | 1,718 | 45.97% |
| GPN230421P00095000 | 2023-03-24 2:15PM EDT | 95.00 | 3.20 | 2.85 | 3.10 | +0.05 | +1.59% | 10 | 993 | 43.21% |
| GPN230421P00100000 | 2023-03-24 11:21AM EDT | 100.00 | 6.40 | 4.90 | 5.10 | +1.94 | +43.50% | 1 | 255 | 38.97% |
| GPN230421P00105000 | 2023-03-17 11:10AM EDT | 105.00 | 8.42 | 7.80 | 8.10 | 0.00 | - | 10 | 134 | 35.47% |
| GPN230421P00110000 | 2023-03-23 1:41PM EDT | 110.00 | 11.10 | 11.70 | 12.10 | 0.00 | - | 2 | 316 | 33.25% |
| GPN230421P00115000 | 2023-03-13 12:58PM EDT | 115.00 | 18.08 | 15.80 | 18.00 | 0.00 | - | 7 | 45 | 56.93% |
| GPN230421P00120000 | 2023-03-10 11:14AM EDT | 120.00 | 17.50 | 20.10 | 23.00 | 0.00 | - | - | 0 | 66.41% |
