Deutsche Märkte geschlossen

Global Payments Inc. (GPN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
103,08-0,45 (-0,43%)
Börsenschluss: 04:00PM EST
103,03 -0,05 (-0,05%)
Nachbörse: 06:30PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GPN230120C000600002022-07-22 8:30AM EST60.0061.3072.5076.900.00--3490.41%
GPN230120C000700002021-12-02 2:29PM EST70.0055.0064.5069.500.00--1430.30%
GPN230120C000800002022-01-04 11:30AM EST80.0065.5066.5071.000.00-137479.25%
GPN230120C000900002022-01-05 1:16PM EST90.0063.5057.5062.00+23.34+58.12%511411.74%
GPN230120C000950002021-12-28 3:19PM EST95.0045.4153.9056.600.00-426382.31%
GPN230120C001000002022-08-05 9:33AM EST100.0032.7536.6037.500.00-173247.33%
GPN230120C001050002022-01-05 3:00PM EST105.0049.4945.9048.30+20.89+73.04%134336.07%
GPN230120C001100002022-07-19 2:44PM EST110.0017.6728.2029.000.00-18117210.25%
GPN230120C001150002022-08-11 10:17AM EST115.0024.1024.3025.20+1.98+8.95%195194.58%
GPN230120C001200002022-08-11 10:17AM EST120.0020.5020.7021.50+8.40+69.42%1348180.02%
GPN230120C001250002022-08-03 1:34PM EST125.0015.5117.5018.000.00-1305166.98%
GPN230120C001300002022-08-10 2:52PM EST130.0014.0014.3014.90+1.30+10.24%20475154.53%
GPN230120C001350002022-08-11 11:27AM EST135.0011.6011.7012.20+2.00+20.83%41432144.47%
GPN230120C001400002022-08-11 12:15PM EST140.009.609.509.80+1.50+18.52%40370135.64%
GPN230120C001450002022-08-11 8:52AM EST145.007.407.507.80+1.00+15.62%3286127.66%
GPN230120C001500002022-08-10 10:43AM EST150.006.405.806.10+1.40+28.00%8473120.47%
GPN230120C001550002022-08-11 8:55AM EST155.004.404.404.70+0.60+15.79%3111114.12%
GPN230120C001600002022-08-08 2:49PM EST160.002.753.403.700.00-4246109.81%
GPN230120C001650002022-08-10 2:33PM EST165.002.552.602.95+0.55+27.50%1207106.37%
GPN230120C001700002022-08-10 10:44AM EST170.002.302.002.20+0.55+31.43%2325102.66%
GPN230120C001750002022-08-10 11:42AM EST175.001.751.551.70+0.60+52.17%3131100.15%
GPN230120C001800002022-08-10 10:00AM EST180.001.351.151.35+0.40+42.11%246797.90%
GPN230120C001850002022-08-10 10:01AM EST185.001.100.901.10+0.20+22.22%28796.78%
GPN230120C001900002022-08-01 8:41AM EST190.000.870.700.900.00-9011795.80%
GPN230120C001950002022-07-01 10:56AM EST195.000.600.500.800.00-18295.17%
GPN230120C002000002022-01-05 12:08PM EST200.005.904.705.90+2.50+73.53%11284160.16%
GPN230120C002100002021-11-24 10:04AM EST210.003.302.704.800.00-1525151.37%
GPN230120C002200002021-12-29 3:47PM EST220.002.203.103.800.00-2115154.27%
GPN230120C002300002022-08-09 2:58PM EST230.000.350.300.650.00-2111108.11%
GPN230120C002400002022-07-14 8:33AM EST240.000.400.300.500.00-1452109.72%
GPN230120C002500002022-07-27 2:13PM EST250.000.400.200.800.00-148117.77%
GPN230120C002600002021-12-07 9:53AM EST260.001.400.805.000.00-219168.90%
GPN230120C002700002022-07-29 8:31AM EST270.000.300.100.700.00-199121.68%
GPN230120C002800002022-07-14 12:57PM EST280.000.300.100.700.00-221125.39%
GPN230120C002900002021-12-07 3:58PM EST290.000.930.601.200.00-517145.70%
GPN230120C003000002022-08-10 10:01AM EST300.000.250.200.30-0.05-16.67%216124.22%
GPN230120C003100002021-12-21 9:30AM EST310.000.600.001.000.00-217139.70%
GPN230120C003200002022-07-14 12:57PM EST320.000.200.000.550.00-278131.84%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GPN230120P000600002021-12-31 10:17AM EST60.001.300.005.000.00-16132.57%
GPN230120P000650002022-07-07 1:10PM EST65.001.200.004.800.00-514115.65%
GPN230120P000700002022-07-25 2:30PM EST70.001.260.100.850.00-3666.02%
GPN230120P000750002021-11-02 2:45PM EST75.003.104.105.100.00--5113.33%
GPN230120P000800002022-07-07 2:31PM EST80.002.650.851.050.00-21,61255.71%
GPN230120P000850002022-08-10 11:11AM EST85.001.051.001.15-0.30-22.22%310548.22%
GPN230120P000900002022-08-05 1:11PM EST90.001.781.301.500.00-227841.63%
GPN230120P000950002022-08-04 11:28AM EST95.002.201.751.850.00-712033.59%
GPN230120P001000002022-08-09 9:14AM EST100.002.652.202.350.00-616424.85%
GPN230120P001050002022-08-10 11:32AM EST105.002.902.803.10-0.60-17.14%51,53213.12%
GPN230120P001100002022-08-11 9:09AM EST110.003.853.603.80-0.55-12.50%13660.00%
GPN230120P001150002022-08-11 11:53AM EST115.004.704.404.80-1.00-17.54%82640.00%
GPN230120P001200002022-08-11 12:18PM EST120.005.905.806.10-1.30-18.06%474140.00%
GPN230120P001250002022-08-11 11:34AM EST125.007.707.207.70-1.20-13.48%484410.00%
GPN230120P001300002022-08-11 11:18AM EST130.009.709.209.50-1.20-11.01%587630.00%
GPN230120P001350002022-08-11 9:04AM EST135.0011.8211.4011.80-1.78-13.09%51480.00%
GPN230120P001400002022-08-01 10:50AM EST140.0016.9314.0014.500.00-11470.00%
GPN230120P001450002022-08-05 9:41AM EST145.0021.2917.0017.400.00-23740.00%
GPN230120P001500002022-08-01 11:32AM EST150.0022.8820.2020.800.00-11130.00%
GPN230120P001550002022-07-05 2:43PM EST155.0044.2926.7027.700.00-1260.00%
GPN230120P001600002021-12-20 9:52AM EST160.0043.4027.0028.600.00-261830.00%
GPN230120P001650002022-08-10 10:03AM EST165.0030.9132.2032.90+30.91-25.16%180.00%
GPN230120P001700002022-08-05 2:01PM EST170.0042.3336.7037.600.00-1250.00%
GPN230120P001750002021-12-17 9:46AM EST175.0055.4035.7038.900.00-2340.00%
GPN230120P001800002021-12-07 1:31PM EST180.0054.5041.1042.400.00-170.00%
GPN230120P001850002021-11-03 8:52AM EST185.0055.1068.4071.500.00-160.00%
GPN230120P001900002021-11-10 6:57AM EST190.0042.2066.0068.600.00-1970.00%
GPN230120P001950002021-10-27 9:00AM EST195.0052.8074.5075.900.00-31510.00%
GPN230120P002000002021-12-22 9:44AM EST200.0069.6056.0059.300.00-11510.00%
GPN230120P002200002021-11-10 6:57AM EST220.0032.1093.8097.600.00--100.00%
GPN230120P002700002021-11-10 6:57AM EST270.0079.60142.70146.700.00--220.00%
GPN230120P002900002021-11-10 6:57AM EST290.0097.50162.70166.800.00--20.00%