Deutsche Märkte öffnen in 4 Stunden 18 Minuten
Nikkei 225
39.222,79 -444,28 (-1,12%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
57.085,58 -1.074,30 (-1,85%) CMC Crypto 200
1.266,56 -17,23 (-1,34%) 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:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240705C00011000 | 2024-06-20 3:51PM EDT | 11.00 | 14.89 | 12.40 | 15.40 | 0.00 | - | - | 2 | 392.58% |
| GPS240705C00019000 | 2024-05-31 9:33AM EDT | 19.00 | 5.75 | 4.75 | 6.55 | 0.00 | - | 5 | 0 | 125.39% |
| GPS240705C00021000 | 2024-06-21 1:36PM EDT | 21.00 | 4.70 | 2.26 | 4.65 | +1.30 | +38.24% | 1 | 12 | 181.05% |
| GPS240705C00022000 | 2024-06-25 9:30AM EDT | 22.00 | 2.41 | 2.41 | 2.68 | -6.00 | -71.34% | 3 | 7 | 53.13% |
| GPS240705C00023000 | 2024-06-25 2:18PM EDT | 23.00 | 1.81 | 1.56 | 2.13 | +0.03 | +1.69% | 2 | 9 | 63.87% |
| GPS240705C00023500 | 2024-06-26 9:45AM EDT | 23.50 | 1.55 | 1.02 | 1.32 | -0.09 | -5.49% | 2 | 1 | 50.00% |
| GPS240705C00024000 | 2024-06-26 12:58PM EDT | 24.00 | 0.89 | 0.83 | 0.88 | -0.17 | -16.04% | 13 | 17 | 41.50% |
| GPS240705C00024500 | 2024-06-26 1:59PM EDT | 24.50 | 0.55 | 0.55 | 0.60 | -0.37 | -40.22% | 30 | 89 | 40.72% |
| GPS240705C00025000 | 2024-06-26 1:37PM EDT | 25.00 | 0.37 | 0.35 | 0.39 | -0.28 | -43.08% | 29 | 247 | 40.43% |
| GPS240705C00025500 | 2024-06-25 2:59PM EDT | 25.50 | 0.34 | 0.14 | 0.25 | -0.10 | -22.73% | 111 | 150 | 41.11% |
| GPS240705C00026000 | 2024-06-26 3:46PM EDT | 26.00 | 0.12 | 0.12 | 0.15 | -0.16 | -57.14% | 199 | 427 | 41.21% |
| GPS240705C00026500 | 2024-06-26 12:04PM EDT | 26.50 | 0.08 | 0.07 | 0.10 | -0.12 | -60.00% | 5 | 6 | 43.36% |
| GPS240705C00027000 | 2024-06-26 2:25PM EDT | 27.00 | 0.05 | 0.00 | 0.07 | -0.09 | -64.29% | 3 | 230 | 45.70% |
| GPS240705C00028000 | 2024-06-26 11:11AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 3 | 109 | 53.52% |
| GPS240705C00029000 | 2024-06-24 9:43AM EDT | 29.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 149 | 57.03% |
| GPS240705C00030000 | 2024-06-14 11:50AM EDT | 30.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 18 | 101.17% |
| GPS240705C00031000 | 2024-06-13 9:34AM EDT | 31.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 2 | 27 | 196.48% |
| GPS240705C00032000 | 2024-06-24 9:35AM EDT | 32.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 12 | 145.70% |
| GPS240705C00033000 | 2024-06-24 12:09PM EDT | 33.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 15 | 24 | 222.46% |
| GPS240705C00034000 | 2024-06-24 10:28AM EDT | 34.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 29 | 108.59% |
| GPS240705C00035000 | 2024-06-25 9:40AM EDT | 35.00 | 0.01 | 0.00 | 0.75 | -0.03 | -75.00% | 14 | 16 | 176.95% |
| GPS240705C00036000 | 2024-06-07 3:10PM EDT | 36.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 111.72% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240705P00014000 | 2024-05-29 1:10PM EDT | 14.00 | 0.43 | 0.00 | 0.22 | 0.00 | - | 8 | 16 | 208.59% |
| GPS240705P00015000 | 2024-05-29 1:10PM EDT | 15.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | - | 8 | 188.28% |
| GPS240705P00016000 | 2024-05-24 10:38AM EDT | 16.00 | 0.24 | 0.00 | 1.15 | 0.00 | - | 10 | 10 | 254.10% |
| GPS240705P00019000 | 2024-06-12 12:31PM EDT | 19.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 150.98% |
| GPS240705P00019500 | 2024-06-20 10:09AM EDT | 19.50 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 1 | 139.84% |
| GPS240705P00020500 | 2024-06-20 12:57PM EDT | 20.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 85 | 117.58% |
| GPS240705P00021000 | 2024-06-26 9:56AM EDT | 21.00 | 0.01 | 0.01 | 0.73 | -0.16 | -94.12% | 14 | 25 | 106.25% |
| GPS240705P00021500 | 2024-06-25 3:49PM EDT | 21.50 | 0.03 | 0.01 | 0.14 | -0.03 | -50.00% | 223 | 69 | 58.20% |
| GPS240705P00022000 | 2024-06-24 11:11AM EDT | 22.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 9 | 31 | 49.22% |
| GPS240705P00022500 | 2024-06-26 1:20PM EDT | 22.50 | 0.09 | 0.07 | 0.10 | -0.05 | -35.71% | 20 | 30 | 45.31% |
| GPS240705P00023000 | 2024-06-26 12:23PM EDT | 23.00 | 0.17 | 0.12 | 0.15 | +0.04 | +30.77% | 5 | 363 | 41.99% |
| GPS240705P00023500 | 2024-06-26 10:45AM EDT | 23.50 | 0.22 | 0.20 | 0.23 | -0.04 | -15.38% | 1 | 25 | 39.06% |
| GPS240705P00024000 | 2024-06-26 12:20PM EDT | 24.00 | 0.46 | 0.35 | 0.38 | +0.04 | +9.52% | 13 | 425 | 38.09% |
| GPS240705P00024500 | 2024-06-26 3:31PM EDT | 24.50 | 0.65 | 0.56 | 0.60 | +0.09 | +16.07% | 17 | 81 | 37.50% |
| GPS240705P00025000 | 2024-06-26 3:15PM EDT | 25.00 | 0.96 | 0.85 | 0.89 | +0.13 | +15.66% | 39 | 120 | 37.01% |
| GPS240705P00025500 | 2024-06-26 2:35PM EDT | 25.50 | 1.53 | 1.12 | 1.33 | +0.14 | +10.07% | 2 | 23 | 43.46% |
| GPS240705P00026000 | 2024-06-26 2:35PM EDT | 26.00 | 1.93 | 1.49 | 1.86 | +0.39 | +25.32% | 13 | 201 | 55.47% |
| GPS240705P00027000 | 2024-06-20 10:17AM EDT | 27.00 | 1.90 | 2.44 | 2.67 | 0.00 | - | 6 | 234 | 52.73% |
| GPS240705P00027500 | 2024-06-21 2:16PM EDT | 27.50 | 3.03 | 2.56 | 4.35 | 0.00 | - | 2 | 1 | 89.06% |
| GPS240705P00028000 | 2024-06-25 12:07PM EDT | 28.00 | 3.22 | 1.56 | 4.25 | +0.50 | +18.38% | 3 | 56 | 121.68% |
| GPS240705P00028500 | 2024-06-21 12:22PM EDT | 28.50 | 3.80 | 2.96 | 5.65 | 0.00 | - | 2 | 0 | 89.06% |
| GPS240705P00029000 | 2024-06-14 10:30AM EDT | 29.00 | 4.50 | 3.55 | 5.85 | 0.00 | - | 4 | 9 | 82.42% |
| GPS240705P00030000 | 2024-06-13 10:18AM EDT | 30.00 | 4.00 | 4.40 | 6.85 | 0.00 | - | 1 | 1 | 80.47% |
| GPS240705P00031000 | 2024-06-04 9:52AM EDT | 31.00 | 3.50 | 5.95 | 8.25 | 0.00 | - | 12 | 0 | 151.95% |
| GPS240705P00033000 | 2024-06-03 3:52PM EDT | 33.00 | 4.17 | 7.90 | 10.45 | 0.00 | - | 80 | 0 | 183.40% |
| GPS240705P00035000 | 2024-06-03 10:34AM EDT | 35.00 | 4.55 | 9.65 | 12.55 | 0.00 | - | 4 | 0 | 197.27% |
