Deutsche Märkte öffnen in 4 Stunden 16 Minuten
Nikkei 225
39.245,42 -421,65 (-1,06%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
57.025,73 -1.095,36 (-1,88%) CMC Crypto 200
1.266,40 -17,38 (-1,35%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240719C00010000 | 2024-04-04 3:22PM EDT | 10.00 | 15.20 | 9.55 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| GPS240719C00014000 | 2024-06-14 3:57PM EDT | 14.00 | 10.97 | 9.55 | 12.40 | 0.00 | - | 4 | 2 | 190.82% |
| GPS240719C00015000 | 2024-05-02 2:22PM EDT | 15.00 | 6.20 | 13.20 | 16.15 | 0.00 | - | 30 | 28 | 506.35% |
| GPS240719C00016000 | 2024-05-31 1:38PM EDT | 16.00 | 12.37 | 7.35 | 9.35 | 0.00 | - | 7 | 8 | 186.13% |
| GPS240719C00017000 | 2024-05-29 9:47AM EDT | 17.00 | 4.40 | 6.65 | 8.50 | 0.00 | - | 46 | 56 | 93.36% |
| GPS240719C00018000 | 2024-05-31 12:25PM EDT | 18.00 | 10.74 | 6.10 | 7.70 | 0.00 | - | 3 | 173 | 115.43% |
| GPS240719C00019000 | 2024-06-25 1:58PM EDT | 19.00 | 5.85 | 4.55 | 6.45 | -4.40 | -42.93% | 1 | 438 | 57.42% |
| GPS240719C00020000 | 2024-06-25 9:34AM EDT | 20.00 | 5.35 | 3.95 | 5.10 | +0.87 | +19.42% | 20 | 381 | 51.56% |
| GPS240719C00021000 | 2024-06-21 10:27AM EDT | 21.00 | 4.00 | 2.66 | 5.45 | 0.00 | - | 7 | 491 | 81.05% |
| GPS240719C00022000 | 2024-06-25 3:35PM EDT | 22.00 | 2.89 | 2.60 | 3.20 | +0.11 | +3.96% | 4 | 1,647 | 57.32% |
| GPS240719C00023000 | 2024-06-26 12:01PM EDT | 23.00 | 1.76 | 1.79 | 1.97 | -0.24 | -12.00% | 2 | 2,216 | 46.19% |
| GPS240719C00024000 | 2024-06-26 2:26PM EDT | 24.00 | 1.16 | 1.16 | 1.21 | -0.33 | -22.15% | 40 | 1,008 | 39.94% |
| GPS240719C00025000 | 2024-06-26 3:48PM EDT | 25.00 | 0.69 | 0.68 | 0.73 | -0.26 | -27.37% | 71 | 4,780 | 39.65% |
| GPS240719C00026000 | 2024-06-26 3:57PM EDT | 26.00 | 0.41 | 0.36 | 0.41 | -0.17 | -29.31% | 6,501 | 3,732 | 39.55% |
| GPS240719C00027000 | 2024-06-26 12:44PM EDT | 27.00 | 0.20 | 0.20 | 0.23 | -0.11 | -35.48% | 30 | 3,231 | 40.63% |
| GPS240719C00028000 | 2024-06-26 12:58PM EDT | 28.00 | 0.11 | 0.10 | 0.14 | -0.03 | -21.43% | 75 | 2,258 | 42.97% |
| GPS240719C00029000 | 2024-06-26 3:30PM EDT | 29.00 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 2 | 1,256 | 45.51% |
| GPS240719C00030000 | 2024-06-26 3:13PM EDT | 30.00 | 0.05 | 0.02 | 0.25 | -0.02 | -28.57% | 79 | 4,498 | 57.23% |
| GPS240719C00031000 | 2024-06-25 3:53PM EDT | 31.00 | 0.04 | 0.01 | 0.20 | -0.01 | -20.00% | 204 | 1,723 | 60.35% |
| GPS240719C00032000 | 2024-06-25 3:49PM EDT | 32.00 | 0.03 | 0.01 | 0.18 | -0.08 | -72.73% | 100 | 327 | 65.23% |
| GPS240719C00033000 | 2024-06-25 3:48PM EDT | 33.00 | 0.04 | 0.00 | 0.17 | +0.03 | +300.00% | 100 | 153 | 69.34% |
| GPS240719C00034000 | 2024-06-20 3:14PM EDT | 34.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 44 | 104.49% |
| GPS240719C00035000 | 2024-06-25 3:48PM EDT | 35.00 | 0.02 | 0.00 | 0.16 | -0.01 | -33.33% | 244 | 169 | 78.91% |
| GPS240719C00036000 | 2024-06-04 1:44PM EDT | 36.00 | 0.09 | 0.00 | 0.48 | 0.00 | - | 2 | 0 | 104.49% |
| GPS240719C00040000 | 2024-06-12 10:22AM EDT | 40.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 5 | 1,374 | 99.22% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240719P00014000 | 2024-06-20 11:11AM EDT | 14.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 21 | 128.13% |
| GPS240719P00015000 | 2024-06-25 12:39PM EDT | 15.00 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 45 | 291 | 87.50% |
| GPS240719P00016000 | 2024-06-21 10:45AM EDT | 16.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 139.45% |
| GPS240719P00017000 | 2024-06-21 10:45AM EDT | 17.00 | 0.57 | 0.00 | 0.16 | 0.00 | - | 1 | 83 | 85.16% |
| GPS240719P00018000 | 2024-06-20 11:10AM EDT | 18.00 | 0.06 | 0.02 | 0.50 | 0.00 | - | 5 | 1,087 | 97.66% |
| GPS240719P00019000 | 2024-06-25 1:12PM EDT | 19.00 | 0.10 | 0.01 | 0.19 | +0.05 | +100.00% | 3 | 210 | 66.02% |
| GPS240719P00020000 | 2024-06-25 1:56PM EDT | 20.00 | 0.05 | 0.05 | 0.23 | -0.03 | -37.50% | 22 | 548 | 59.96% |
| GPS240719P00021000 | 2024-06-26 10:57AM EDT | 21.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 4 | 1,798 | 49.41% |
| GPS240719P00022000 | 2024-06-26 3:09PM EDT | 22.00 | 0.25 | 0.21 | 0.24 | +0.02 | +8.70% | 13 | 906 | 44.53% |
| GPS240719P00023000 | 2024-06-26 1:49PM EDT | 23.00 | 0.46 | 0.41 | 0.44 | +0.11 | +31.43% | 18 | 941 | 42.19% |
| GPS240719P00024000 | 2024-06-26 1:30PM EDT | 24.00 | 0.76 | 0.76 | 0.80 | +0.03 | +4.11% | 529 | 1,012 | 41.60% |
| GPS240719P00025000 | 2024-06-26 3:48PM EDT | 25.00 | 1.32 | 1.29 | 1.33 | 0.00 | - | 4 | 2,357 | 41.70% |
| GPS240719P00026000 | 2024-06-26 3:09PM EDT | 26.00 | 2.06 | 1.97 | 2.12 | +0.32 | +18.39% | 3 | 1,658 | 47.07% |
| GPS240719P00027000 | 2024-06-26 11:43AM EDT | 27.00 | 2.90 | 2.73 | 2.99 | +0.03 | +1.05% | 28 | 1,547 | 52.44% |
| GPS240719P00028000 | 2024-06-26 12:16PM EDT | 28.00 | 3.90 | 3.60 | 3.80 | +0.30 | +8.33% | 2 | 1,230 | 51.07% |
| GPS240719P00029000 | 2024-06-20 10:15AM EDT | 29.00 | 3.88 | 4.60 | 5.70 | 0.00 | - | 6 | 550 | 80.76% |
| GPS240719P00030000 | 2024-06-14 10:01AM EDT | 30.00 | 4.80 | 5.55 | 6.15 | 0.00 | - | 3 | 324 | 71.00% |
| GPS240719P00031000 | 2024-06-12 9:37AM EDT | 31.00 | 4.44 | 5.20 | 6.80 | 0.00 | - | 1 | 147 | 74.61% |
| GPS240719P00032000 | 2024-06-20 12:31PM EDT | 32.00 | 6.95 | 7.00 | 8.50 | 0.00 | - | 1 | 208 | 76.95% |
| GPS240719P00033000 | 2024-06-04 1:43PM EDT | 33.00 | 5.70 | 7.55 | 9.40 | 0.00 | - | 5 | 2 | 127.73% |
| GPS240719P00034000 | 2024-04-04 10:27AM EDT | 34.00 | 9.10 | 11.80 | 12.55 | 0.00 | - | 1 | 161 | 219.19% |
| GPS240719P00035000 | 2024-06-04 11:24AM EDT | 35.00 | 7.18 | 10.15 | 11.05 | 0.00 | - | 1 | 10 | 72.66% |
