Deutsche Märkte öffnen in 4 Stunden 38 Minuten
Nikkei 225
39.204,11 -462,96 (-1,17%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
56.980,68 -1.325,57 (-2,27%) CMC Crypto 200
1.266,15 -17,63 (-1,37%) Nasdaq Compositive
17.805,16 +87,50 (+0,49%) S&P 500
5.477,90 +8,60 (+0,16%)
The Gap, Inc. (GPS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240628C00017000 | 2024-06-24 11:03AM EDT | 17.00 | 8.16 | 6.85 | 9.40 | 0.00 | - | 4 | 4 | 508.59% |
| GPS240628C00018000 | 2024-05-31 9:46AM EDT | 18.00 | 8.91 | 5.30 | 8.45 | 0.00 | - | 1 | 1 | 383.98% |
| GPS240628C00020000 | 2024-06-24 12:41PM EDT | 20.00 | 4.65 | 3.75 | 5.95 | 0.00 | - | 1 | 4 | 279.30% |
| GPS240628C00021000 | 2024-05-31 9:49AM EDT | 21.00 | 6.30 | 3.35 | 5.45 | 0.00 | - | 38 | 52 | 339.84% |
| GPS240628C00021500 | 2024-06-26 3:55PM EDT | 21.50 | 2.63 | 2.28 | 3.90 | -0.87 | -24.86% | 3 | 191 | 145.31% |
| GPS240628C00022000 | 2024-06-21 12:22PM EDT | 22.00 | 3.00 | 2.22 | 2.76 | +0.20 | +7.14% | 5 | 81 | 91.41% |
| GPS240628C00023000 | 2024-06-25 2:59PM EDT | 23.00 | 1.76 | 1.25 | 2.43 | -0.03 | -1.68% | 20 | 78 | 134.77% |
| GPS240628C00023500 | 2024-06-26 9:30AM EDT | 23.50 | 0.87 | 0.83 | 1.15 | -0.43 | -33.08% | 3 | 20 | 77.73% |
| GPS240628C00024000 | 2024-06-26 3:22PM EDT | 24.00 | 0.55 | 0.59 | 0.64 | -0.43 | -43.88% | 4 | 214 | 51.95% |
| GPS240628C00024500 | 2024-06-26 3:49PM EDT | 24.50 | 0.31 | 0.23 | 0.32 | -0.39 | -55.71% | 146 | 316 | 47.66% |
| GPS240628C00025000 | 2024-06-26 3:49PM EDT | 25.00 | 0.13 | 0.11 | 0.18 | -0.28 | -68.29% | 116 | 636 | 54.30% |
| GPS240628C00025500 | 2024-06-25 3:56PM EDT | 25.50 | 0.12 | 0.04 | 0.07 | -0.11 | -47.83% | 75 | 206 | 52.73% |
| GPS240628C00026000 | 2024-06-26 3:47PM EDT | 26.00 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 116 | 326 | 57.03% |
| GPS240628C00026500 | 2024-06-25 1:10PM EDT | 26.50 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 31 | 120 | 67.97% |
| GPS240628C00027000 | 2024-06-25 10:22AM EDT | 27.00 | 0.08 | 0.00 | 0.18 | +0.05 | +166.67% | 7 | 330 | 103.13% |
| GPS240628C00027500 | 2024-06-26 1:37PM EDT | 27.50 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 2 | 62 | 89.06% |
| GPS240628C00028000 | 2024-06-26 3:34PM EDT | 28.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 163 | 114.06% |
| GPS240628C00028500 | 2024-06-25 9:48AM EDT | 28.50 | 0.09 | 0.00 | 0.75 | -0.06 | -40.00% | 2 | 27 | 215.23% |
| GPS240628C00029000 | 2024-06-24 2:11PM EDT | 29.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 68 | 230.08% |
| GPS240628C00029500 | 2024-06-24 11:54AM EDT | 29.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 17 | 152.34% |
| GPS240628C00030000 | 2024-06-26 9:56AM EDT | 30.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 193 | 182.81% |
| GPS240628C00030500 | 2024-06-25 2:41PM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 26 | 131.25% |
| GPS240628C00031000 | 2024-06-18 11:59AM EDT | 31.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 168 | 137.50% |
| GPS240628C00031500 | 2024-06-25 12:10PM EDT | 31.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 30 | 65 | 146.88% |
| GPS240628C00032000 | 2024-06-24 3:19PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 92 | 156.25% |
| GPS240628C00033000 | 2024-06-06 3:53PM EDT | 33.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 16 | 12 | 168.75% |
| GPS240628C00034000 | 2024-06-06 12:44PM EDT | 34.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 385.16% |
| GPS240628C00035000 | 2024-06-18 9:48AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 23 | 181.25% |
| GPS240628C00036000 | 2024-06-17 1:36PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 193.75% |
| GPS240628C00037000 | 2024-06-11 11:10AM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 27 | 250.00% |
| GPS240628C00038000 | 2024-06-17 1:37PM EDT | 38.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | - | 2 | 330.47% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240628P00013000 | 2024-05-28 1:58PM EDT | 13.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 705.47% |
| GPS240628P00015000 | 2024-06-05 3:41PM EDT | 15.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 30 | 47 | 362.50% |
| GPS240628P00016000 | 2024-05-21 1:52PM EDT | 16.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 10 | 472.66% |
| GPS240628P00017000 | 2024-06-20 1:26PM EDT | 17.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 15 | 17 | 317.19% |
| GPS240628P00018000 | 2024-06-24 9:33AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 162.50% |
| GPS240628P00019000 | 2024-06-20 11:25AM EDT | 19.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 19 | 228.91% |
| GPS240628P00020000 | 2024-06-24 2:46PM EDT | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 932 | 947 | 137.50% |
| GPS240628P00020500 | 2024-06-25 9:35AM EDT | 20.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 76 | 319 | 175.00% |
| GPS240628P00021000 | 2024-06-26 10:05AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 621 | 87.50% |
| GPS240628P00021500 | 2024-06-26 10:57AM EDT | 21.50 | 0.01 | 0.01 | 0.14 | -0.03 | -75.00% | 20 | 35 | 123.44% |
| GPS240628P00022000 | 2024-06-25 3:09PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 14 | 510 | 75.00% |
| GPS240628P00022500 | 2024-06-24 3:06PM EDT | 22.50 | 0.04 | 0.01 | 0.44 | 0.00 | - | 8 | 40 | 126.56% |
| GPS240628P00023000 | 2024-06-26 2:16PM EDT | 23.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 8 | 538 | 53.13% |
| GPS240628P00023500 | 2024-06-26 1:12PM EDT | 23.50 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 3 | 155 | 51.56% |
| GPS240628P00024000 | 2024-06-26 3:14PM EDT | 24.00 | 0.18 | 0.14 | 0.15 | +0.02 | +12.50% | 17 | 480 | 45.70% |
| GPS240628P00024500 | 2024-06-26 3:53PM EDT | 24.50 | 0.31 | 0.31 | 0.35 | +0.03 | +10.71% | 45 | 422 | 44.92% |
| GPS240628P00025000 | 2024-06-26 11:11AM EDT | 25.00 | 0.69 | 0.53 | 0.73 | +0.18 | +35.29% | 5 | 404 | 54.30% |
| GPS240628P00025500 | 2024-06-26 11:08AM EDT | 25.50 | 1.11 | 0.97 | 1.32 | +0.32 | +40.51% | 56 | 134 | 58.59% |
| GPS240628P00026000 | 2024-06-26 2:54PM EDT | 26.00 | 1.62 | 1.47 | 1.67 | +0.30 | +22.73% | 5 | 391 | 50.78% |
| GPS240628P00026500 | 2024-06-25 11:34AM EDT | 26.50 | 1.65 | 1.31 | 4.15 | -0.36 | -17.91% | 20 | 33 | 197.66% |
| GPS240628P00027000 | 2024-06-26 1:57PM EDT | 27.00 | 2.61 | 2.45 | 2.78 | +0.31 | +13.48% | 5 | 409 | 95.31% |
| GPS240628P00027500 | 2024-06-21 11:58AM EDT | 27.50 | 2.81 | 2.81 | 4.70 | 0.00 | - | 2 | 0 | 240.63% |
| GPS240628P00028000 | 2024-06-21 12:11PM EDT | 28.00 | 4.04 | 2.69 | 4.00 | 0.00 | - | 2 | 55 | 214.06% |
| GPS240628P00029000 | 2024-06-24 1:50PM EDT | 29.00 | 4.45 | 2.42 | 5.60 | 0.00 | - | 5 | 273 | 349.61% |
| GPS240628P00029500 | 2024-06-21 1:23PM EDT | 29.50 | 5.48 | 4.60 | 5.50 | 0.00 | - | 2 | 0 | 50.00% |
| GPS240628P00030000 | 2024-06-25 11:26AM EDT | 30.00 | 5.07 | 4.10 | 6.80 | -0.78 | -13.33% | 1 | 11 | 414.84% |
| GPS240628P00030500 | 2024-06-21 1:34PM EDT | 30.50 | 6.18 | 4.90 | 7.20 | 0.00 | - | 1 | 0 | 50.00% |
| GPS240628P00031000 | 2024-06-04 2:57PM EDT | 31.00 | 3.74 | 5.35 | 8.35 | 0.00 | - | 3 | 0 | 266.02% |
| GPS240628P00032000 | 2024-06-13 1:27PM EDT | 32.00 | 6.30 | 6.15 | 9.30 | 0.00 | - | 1 | 0 | 252.34% |
| GPS240628P00034000 | 2024-06-06 11:36AM EDT | 34.00 | 7.65 | 8.90 | 11.00 | 0.00 | - | 5 | 0 | 360.94% |
