Deutsche Märkte geschlossen
Nikkei 225
39.631,06 +47,98 (+0,12%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.882,70 +1.113,36 (+1,93%) CMC Crypto 200
1.351,93 +49,86 (+3,83%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
The Gap, Inc. (GPS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240712C00013000 | 2024-06-18 1:47PM EDT | 13.00 | 13.27 | 9.25 | 12.35 | 0.00 | - | - | 2 | 278.52% |
| GPS240712C00022000 | 2024-06-24 12:19PM EDT | 22.00 | 2.88 | 1.35 | 2.00 | 0.00 | - | 5 | 1 | 55.08% |
| GPS240712C00023000 | 2024-07-01 3:02PM EDT | 23.00 | 0.70 | 0.72 | 0.76 | -0.52 | -42.62% | 20 | 17 | 36.82% |
| GPS240712C00024000 | 2024-07-01 3:51PM EDT | 24.00 | 0.30 | 0.30 | 0.33 | -0.40 | -57.14% | 108 | 15 | 36.72% |
| GPS240712C00024500 | 2024-07-01 2:33PM EDT | 24.50 | 0.20 | 0.18 | 0.21 | -0.65 | -76.47% | 5 | 1 | 37.50% |
| GPS240712C00025000 | 2024-07-01 3:34PM EDT | 25.00 | 0.13 | 0.11 | 0.14 | -0.15 | -53.57% | 154 | 70 | 39.26% |
| GPS240712C00025500 | 2024-07-01 1:43PM EDT | 25.50 | 0.11 | 0.06 | 0.10 | -0.10 | -47.62% | 6 | 61 | 41.60% |
| GPS240712C00026000 | 2024-07-01 11:35AM EDT | 26.00 | 0.07 | 0.04 | 0.07 | -0.06 | -46.15% | 32 | 75 | 43.36% |
| GPS240712C00026500 | 2024-07-01 11:27AM EDT | 26.50 | 0.04 | 0.00 | 0.26 | -0.15 | -78.95% | 1 | 21 | 57.23% |
| GPS240712C00027000 | 2024-06-25 9:39AM EDT | 27.00 | 0.10 | 0.00 | 0.25 | -0.23 | -69.70% | 8 | 23 | 62.50% |
| GPS240712C00028000 | 2024-07-01 1:11PM EDT | 28.00 | 0.03 | 0.02 | 0.20 | -0.07 | -70.00% | 200 | 73 | 70.90% |
| GPS240712C00029000 | 2024-06-17 3:16PM EDT | 29.00 | 0.32 | 0.00 | 0.38 | 0.00 | - | 2 | 24 | 92.19% |
| GPS240712C00029500 | 2024-06-25 3:44PM EDT | 29.50 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 10 | 168.75% |
| GPS240712C00030000 | 2024-07-01 9:37AM EDT | 30.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 1 | 66 | 76.95% |
| GPS240712C00031000 | 2024-06-20 10:25AM EDT | 31.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 4 | 208 | 102.15% |
| GPS240712C00032000 | 2024-07-01 9:30AM EDT | 32.00 | 0.01 | 0.00 | 2.00 | -0.12 | -92.31% | 1 | 6 | 198.24% |
| GPS240712C00033000 | 2024-06-11 2:50PM EDT | 33.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 213.87% |
| GPS240712C00034000 | 2024-06-06 1:19PM EDT | 34.00 | 0.05 | 0.00 | 1.47 | 0.00 | - | 16 | 5 | 196.88% |
| GPS240712C00035000 | 2024-06-24 10:05AM EDT | 35.00 | 0.01 | 0.00 | 1.07 | 0.00 | - | 15 | 37 | 187.11% |
| GPS240712C00036000 | 2024-07-01 11:30AM EDT | 36.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 104 | 30 | 107.81% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240712P00020000 | 2024-07-01 1:08PM EDT | 20.00 | 0.05 | 0.01 | 0.26 | -0.06 | -54.55% | 214 | 1 | 67.19% |
| GPS240712P00021000 | 2024-06-28 3:28PM EDT | 21.00 | 0.08 | 0.05 | 1.23 | 0.00 | - | 1 | 1 | 94.53% |
| GPS240712P00022000 | 2024-07-01 10:39AM EDT | 22.00 | 0.20 | 0.21 | 0.26 | +0.05 | +33.33% | 31 | 22 | 44.34% |
| GPS240712P00023000 | 2024-07-01 3:16PM EDT | 23.00 | 0.55 | 0.54 | 0.58 | +0.15 | +37.50% | 7 | 62 | 42.19% |
| GPS240712P00023500 | 2024-07-01 2:37PM EDT | 23.50 | 0.80 | 0.80 | 0.85 | +0.15 | +23.08% | 17 | 163 | 43.16% |
| GPS240712P00024000 | 2024-07-01 9:55AM EDT | 24.00 | 1.00 | 1.12 | 1.17 | +0.24 | +31.58% | 2 | 21 | 43.85% |
| GPS240712P00024500 | 2024-06-27 3:49PM EDT | 24.50 | 0.89 | 1.43 | 1.70 | 0.00 | - | - | 81 | 55.76% |
| GPS240712P00025000 | 2024-07-01 1:17PM EDT | 25.00 | 1.96 | 1.85 | 2.11 | +0.85 | +76.58% | 7 | 18 | 58.50% |
| GPS240712P00025500 | 2024-06-28 9:35AM EDT | 25.50 | 1.99 | 2.15 | 3.75 | 0.00 | - | 3 | 3 | 90.43% |
| GPS240712P00026000 | 2024-06-21 1:32PM EDT | 26.00 | 2.00 | 2.67 | 2.99 | 0.00 | - | 3 | 3 | 64.16% |
| GPS240712P00027000 | 2024-06-27 10:00AM EDT | 27.00 | 3.35 | 2.99 | 4.95 | 0.00 | - | 1 | 5 | 75.39% |
| GPS240712P00028000 | 2024-06-20 1:36PM EDT | 28.00 | 3.25 | 3.65 | 4.95 | 0.00 | - | 2 | 4 | 84.96% |
| GPS240712P00029000 | 2024-06-27 3:55PM EDT | 29.00 | 5.75 | 4.15 | 7.45 | 0.00 | - | - | 1 | 73.44% |
| GPS240712P00029500 | 2024-06-26 12:28PM EDT | 29.50 | 5.30 | 6.15 | 6.45 | 0.00 | - | - | 5 | 77.73% |
| GPS240712P00030000 | 2024-06-04 11:23AM EDT | 30.00 | 2.88 | 5.80 | 7.65 | 0.00 | - | 2 | 1 | 169.14% |
| GPS240712P00031000 | 2024-06-18 9:31AM EDT | 31.00 | 5.30 | 6.40 | 8.40 | 0.00 | - | 1 | 1 | 160.94% |
