Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.450,59 -2.259,79 (-3,85%)
Global Payments Inc. (GPN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240517C00100000 | 2024-05-08 10:28AM EDT | 100.00 | 10.60 | 7.80 | 11.50 | 0.00 | - | 600 | 1,205 | 93.07% |
| GPN240517C00105000 | 2024-05-02 10:52AM EDT | 105.00 | 5.30 | 3.20 | 6.60 | 0.00 | - | 14 | 22 | 65.58% |
| GPN240517C00110000 | 2024-05-10 3:15PM EDT | 110.00 | 1.40 | 0.40 | 1.05 | -1.25 | -47.17% | 43 | 592 | 21.63% |
| GPN240517C00115000 | 2024-05-10 3:38PM EDT | 115.00 | 0.20 | 0.00 | 0.45 | -0.40 | -66.67% | 54 | 3,933 | 33.99% |
| GPN240517C00120000 | 2024-05-08 3:27PM EDT | 120.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 451 | 39.36% |
| GPN240517C00125000 | 2024-05-09 10:29AM EDT | 125.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 816 | 55.37% |
| GPN240517C00130000 | 2024-05-10 3:20PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 108 | 3,758 | 54.10% |
| GPN240517C00135000 | 2024-05-10 1:11PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 2,737 | 58.59% |
| GPN240517C00140000 | 2024-05-10 2:55PM EDT | 140.00 | 0.03 | 0.00 | 0.75 | -0.01 | -25.00% | 6 | 1,470 | 101.17% |
| GPN240517C00145000 | 2024-05-09 10:29AM EDT | 145.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 1,239 | 95.51% |
| GPN240517C00150000 | 2024-05-02 11:15AM EDT | 150.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 886 | 153.61% |
| GPN240517C00155000 | 2024-05-07 3:18PM EDT | 155.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 21 | 341 | 164.84% |
| GPN240517C00160000 | 2024-04-12 9:45AM EDT | 160.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 111 | 175.59% |
| GPN240517C00165000 | 2024-03-20 12:54PM EDT | 165.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 104.69% |
| GPN240517C00170000 | 2024-05-02 11:22AM EDT | 170.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 35 | 195.51% |
| GPN240517C00175000 | 2024-02-05 1:38PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 167.38% |
| GPN240517C00185000 | 2023-12-14 11:36AM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 184.86% |
| GPN240517C00190000 | 2023-12-15 3:37PM EDT | 190.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 190.23% |
| GPN240517C00195000 | 2024-02-09 3:54PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 158.59% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240517P00070000 | 2023-10-31 11:56AM EDT | 70.00 | 1.11 | 0.00 | 0.50 | 0.00 | - | 62 | 62 | 160.94% |
| GPN240517P00075000 | 2024-04-29 10:50AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 100.78% |
| GPN240517P00080000 | 2024-03-18 12:31PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 128.32% |
| GPN240517P00085000 | 2024-04-30 1:10PM EDT | 85.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 139.31% |
| GPN240517P00090000 | 2024-04-30 3:51PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 301 | 60.94% |
| GPN240517P00095000 | 2024-05-10 12:44PM EDT | 95.00 | 0.25 | 0.00 | 0.55 | +0.10 | +66.67% | 300 | 348 | 62.70% |
| GPN240517P00100000 | 2024-05-06 11:30AM EDT | 100.00 | 0.09 | 0.05 | 0.55 | 0.00 | - | 4 | 456 | 53.47% |
| GPN240517P00105000 | 2024-05-10 12:44PM EDT | 105.00 | 0.75 | 0.10 | 0.50 | +0.50 | +200.00% | 100 | 2,123 | 30.32% |
| GPN240517P00110000 | 2024-05-10 3:57PM EDT | 110.00 | 1.50 | 1.40 | 1.70 | +0.80 | +114.29% | 147 | 3,786 | 19.75% |
| GPN240517P00115000 | 2024-05-10 2:21PM EDT | 115.00 | 5.00 | 5.30 | 6.40 | +1.50 | +42.86% | 1 | 6,951 | 38.33% |
| GPN240517P00120000 | 2024-05-09 11:08AM EDT | 120.00 | 8.00 | 8.70 | 12.70 | 0.00 | - | 2 | 1,206 | 85.64% |
| GPN240517P00125000 | 2024-05-08 2:32PM EDT | 125.00 | 14.30 | 13.50 | 17.60 | 0.00 | - | 2,000 | 1,578 | 102.83% |
| GPN240517P00130000 | 2024-05-08 2:32PM EDT | 130.00 | 19.30 | 18.50 | 22.50 | 0.00 | - | 2,000 | 0 | 117.73% |
| GPN240517P00135000 | 2024-05-10 2:25PM EDT | 135.00 | 25.00 | 23.50 | 27.70 | +1.70 | +7.30% | 14 | 2 | 138.23% |
| GPN240517P00140000 | 2024-05-01 3:16PM EDT | 140.00 | 26.80 | 28.50 | 32.70 | 0.00 | - | 400 | 0 | 152.98% |
| GPN240517P00145000 | 2024-05-01 3:19PM EDT | 145.00 | 35.90 | 33.50 | 37.70 | 0.00 | - | 1 | 0 | 166.80% |
| GPN240517P00150000 | 2024-05-01 3:53PM EDT | 150.00 | 40.61 | 38.50 | 42.70 | 0.00 | - | 2 | 0 | 179.74% |
| GPN240517P00155000 | 2024-05-01 3:53PM EDT | 155.00 | 45.63 | 43.50 | 47.70 | 0.00 | - | 2 | 0 | 191.94% |
| GPN240517P00160000 | 2024-01-30 4:41PM EDT | 160.00 | 24.50 | 27.70 | 32.50 | 0.00 | - | - | 0 | 0.00% |
