Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.940,63 +124,71 (+0,33%) Gold
2.314,20 +11,30 (+0,49%) EUR/USD
1,0677 +0,0005 (+0,04%) Bitcoin EUR
53.605,58 -2.924,66 (-5,17%)
Global Payments Inc. (GPN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:29PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240517C00100000 | 2024-02-12 1:56PM EDT | 100.00 | 39.70 | 33.30 | 37.50 | 0.00 | - | 1 | 10 | 345.95% |
| GPN240517C00105000 | 2024-04-25 1:04PM EDT | 105.00 | 20.20 | 6.30 | 7.30 | 0.00 | - | 2 | 27 | 51.69% |
| GPN240517C00110000 | 2024-05-01 11:34AM EDT | 110.00 | 3.90 | 3.50 | 3.70 | -9.90 | -71.74% | 120 | 64 | 42.19% |
| GPN240517C00115000 | 2024-05-01 11:45AM EDT | 115.00 | 1.50 | 1.40 | 1.45 | -8.20 | -84.54% | 65 | 146 | 36.94% |
| GPN240517C00120000 | 2024-05-01 10:40AM EDT | 120.00 | 0.60 | 0.40 | 0.50 | -5.55 | -90.24% | 40 | 187 | 35.74% |
| GPN240517C00125000 | 2024-05-01 12:03PM EDT | 125.00 | 0.15 | 0.05 | 0.20 | -3.42 | -95.80% | 57 | 836 | 37.60% |
| GPN240517C00130000 | 2024-05-01 11:36AM EDT | 130.00 | 0.10 | 0.00 | 0.10 | -1.72 | -94.51% | 22 | 3,183 | 40.82% |
| GPN240517C00135000 | 2024-05-01 10:59AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | -0.87 | -94.57% | 25 | 2,756 | 43.56% |
| GPN240517C00140000 | 2024-05-01 11:45AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.40 | -93.02% | 14 | 1,530 | 49.81% |
| GPN240517C00145000 | 2024-05-01 9:49AM EDT | 145.00 | 0.03 | 0.00 | 0.15 | -0.17 | -85.00% | 71 | 1,275 | 58.98% |
| GPN240517C00150000 | 2024-04-26 3:59PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 299 | 886 | 57.03% |
| GPN240517C00155000 | 2024-04-30 12:48PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 349 | 61.72% |
| GPN240517C00160000 | 2024-04-12 9:45AM EDT | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 66.80% |
| GPN240517C00165000 | 2024-03-20 12:54PM EDT | 165.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 71.48% |
| GPN240517C00170000 | 2024-02-13 2:52PM EDT | 170.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 30 | 35 | 110.06% |
| GPN240517C00175000 | 2024-02-05 1:38PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 114.45% |
| GPN240517C00185000 | 2023-12-14 11:36AM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 126.47% |
| GPN240517C00190000 | 2023-12-15 3:37PM EDT | 190.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 130.18% |
| GPN240517C00195000 | 2024-02-09 3:54PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 108.59% |
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 | 110.74% |
| GPN240517P00075000 | 2024-04-29 10:50AM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 7 | 117.09% |
| GPN240517P00080000 | 2024-03-18 12:31PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 88.38% |
| GPN240517P00085000 | 2024-04-30 1:10PM EDT | 85.00 | 0.03 | 0.10 | 0.50 | 0.00 | - | - | 2 | 70.70% |
| GPN240517P00090000 | 2024-04-30 3:51PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 301 | 41.99% |
| GPN240517P00095000 | 2024-04-30 1:10PM EDT | 95.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 347 | 38.28% |
| GPN240517P00100000 | 2024-05-01 11:02AM EDT | 100.00 | 0.25 | 0.25 | 0.35 | +0.09 | +56.25% | 203 | 353 | 32.62% |
| GPN240517P00105000 | 2024-05-01 12:08PM EDT | 105.00 | 0.85 | 0.70 | 0.85 | +0.52 | +157.58% | 629 | 837 | 26.56% |
| GPN240517P00110000 | 2024-05-01 12:10PM EDT | 110.00 | 2.37 | 2.20 | 2.30 | +1.57 | +196.25% | 157 | 3,415 | 21.14% |
| GPN240517P00115000 | 2024-05-01 11:50AM EDT | 115.00 | 5.05 | 4.90 | 5.10 | +3.55 | +236.67% | 512 | 6,377 | 0.00% |
| GPN240517P00120000 | 2024-05-01 12:10PM EDT | 120.00 | 9.10 | 9.00 | 9.40 | +6.10 | +203.33% | 1,087 | 2,404 | 0.00% |
| GPN240517P00125000 | 2024-05-01 11:16AM EDT | 125.00 | 13.50 | 12.10 | 16.00 | +8.06 | +148.16% | 48 | 1,798 | 44.39% |
| GPN240517P00130000 | 2024-05-01 9:35AM EDT | 130.00 | 10.90 | 17.30 | 20.90 | +2.13 | +24.29% | 4 | 417 | 50.68% |
| GPN240517P00135000 | 2024-04-26 2:55PM EDT | 135.00 | 10.70 | 21.80 | 25.90 | 0.00 | - | 1 | 130 | 59.08% |
| GPN240517P00140000 | 2024-04-25 11:57AM EDT | 140.00 | 16.22 | 27.10 | 30.80 | 0.00 | - | 11 | 140 | 62.40% |
| GPN240517P00145000 | 2024-03-26 10:57AM EDT | 145.00 | 11.05 | 19.30 | 23.30 | 0.00 | - | 1 | 35 | 0.00% |
| GPN240517P00150000 | 2024-04-29 3:55PM EDT | 150.00 | 24.98 | 36.70 | 40.90 | 0.00 | - | 1 | 2 | 81.25% |
| GPN240517P00155000 | 2024-01-30 3:50PM EDT | 155.00 | 20.10 | 24.10 | 27.50 | 0.00 | - | - | 1 | 0.00% |
| GPN240517P00160000 | 2024-01-30 4:41PM EDT | 160.00 | 24.50 | 27.70 | 32.50 | 0.00 | - | - | 0 | 0.00% |
