Deutsche Märkte geschlossen
Nikkei 225
39.631,06 +47,98 (+0,12%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.893,90 +1.223,93 (+2,12%) CMC Crypto 200
1.351,48 +49,40 (+3,79%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240920C00003000 | 2023-08-25 2:52PM EDT | 3.00 | 7.25 | 6.85 | 7.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPS240920C00005000 | 2023-12-22 1:36PM EDT | 5.00 | 16.35 | 14.10 | 15.85 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240920C00007000 | 2023-10-05 12:30PM EDT | 7.00 | 3.80 | 7.25 | 7.40 | 0.00 | - | 42 | 103 | 0.00% |
| GPS240920C00010000 | 2024-05-22 12:17PM EDT | 10.00 | 10.99 | 13.45 | 16.80 | 0.00 | - | 1 | 908 | 226.56% |
| GPS240920C00012000 | 2024-05-06 2:33PM EDT | 12.00 | 10.39 | 12.90 | 14.80 | 0.00 | - | 2 | 905 | 220.12% |
| GPS240920C00013000 | 2024-04-10 9:47AM EDT | 13.00 | 10.25 | 8.95 | 10.90 | 0.00 | - | 1 | 1 | 112.40% |
| GPS240920C00014000 | 2024-03-18 1:29PM EDT | 14.00 | 10.85 | 7.15 | 8.60 | 0.00 | - | 3 | 77 | 0.00% |
| GPS240920C00015000 | 2024-07-01 1:00PM EDT | 15.00 | 8.49 | 6.40 | 9.40 | -0.46 | -5.14% | 1 | 2,186 | 112.70% |
| GPS240920C00016000 | 2024-06-21 2:41PM EDT | 16.00 | 8.65 | 7.05 | 7.95 | 0.00 | - | 1 | 610 | 59.38% |
| GPS240920C00017000 | 2024-06-12 2:17PM EDT | 17.00 | 9.97 | 6.45 | 7.00 | 0.00 | - | 2 | 404 | 63.48% |
| GPS240920C00018000 | 2024-05-31 12:22PM EDT | 18.00 | 11.10 | 5.25 | 8.40 | 0.00 | - | 1 | 300 | 93.31% |
| GPS240920C00019000 | 2024-07-01 2:54PM EDT | 19.00 | 4.99 | 2.97 | 5.45 | -0.96 | -16.13% | 6 | 522 | 71.00% |
| GPS240920C00020000 | 2024-07-01 10:57AM EDT | 20.00 | 4.37 | 4.20 | 4.30 | -0.29 | -6.22% | 10 | 720 | 55.18% |
| GPS240920C00021000 | 2024-07-01 11:35AM EDT | 21.00 | 3.70 | 3.50 | 4.45 | -0.35 | -8.64% | 1 | 271 | 64.55% |
| GPS240920C00022000 | 2024-06-25 12:29PM EDT | 22.00 | 4.15 | 2.92 | 3.25 | 0.00 | - | 5 | 1,656 | 56.15% |
| GPS240920C00023000 | 2024-07-01 3:46PM EDT | 23.00 | 2.44 | 2.39 | 2.44 | -0.77 | -23.99% | 188 | 837 | 52.20% |
| GPS240920C00024000 | 2024-07-01 11:31AM EDT | 24.00 | 2.07 | 1.95 | 2.01 | -0.18 | -8.00% | 28 | 2,351 | 52.20% |
| GPS240920C00025000 | 2024-07-01 2:32PM EDT | 25.00 | 1.61 | 1.56 | 1.62 | -0.24 | -12.97% | 58 | 2,788 | 51.76% |
| GPS240920C00026000 | 2024-07-01 1:39PM EDT | 26.00 | 1.25 | 1.25 | 1.38 | -0.30 | -19.35% | 21 | 1,759 | 52.59% |
| GPS240920C00027000 | 2024-07-01 12:51PM EDT | 27.00 | 1.02 | 0.99 | 1.19 | -0.23 | -18.40% | 18 | 414 | 53.47% |
| GPS240920C00028000 | 2024-07-01 12:15PM EDT | 28.00 | 0.83 | 0.78 | 0.88 | -0.17 | -17.00% | 30 | 242 | 52.25% |
| GPS240920C00029000 | 2024-07-01 1:01PM EDT | 29.00 | 0.65 | 0.61 | 0.67 | -0.23 | -26.14% | 2 | 228 | 51.76% |
| GPS240920C00030000 | 2024-07-01 12:10PM EDT | 30.00 | 0.55 | 0.48 | 0.63 | -0.13 | -19.12% | 33 | 832 | 53.52% |
| GPS240920C00031000 | 2024-06-27 3:06PM EDT | 31.00 | 0.53 | 0.27 | 0.59 | 0.00 | - | 49 | 4,680 | 53.22% |
| GPS240920C00032000 | 2024-06-28 1:35PM EDT | 32.00 | 0.43 | 0.30 | 0.39 | 0.00 | - | 3 | 1,844 | 53.52% |
| GPS240920C00033000 | 2024-06-17 12:25PM EDT | 33.00 | 0.79 | 0.23 | 1.50 | 0.00 | - | 18 | 176 | 75.78% |
| GPS240920C00034000 | 2024-06-28 11:37AM EDT | 34.00 | 0.30 | 0.18 | 1.47 | 0.00 | - | 1 | 62 | 78.32% |
| GPS240920C00035000 | 2024-06-21 2:10PM EDT | 35.00 | 0.24 | 0.15 | 0.98 | 0.00 | - | 1 | 261 | 72.75% |
| GPS240920C00036000 | 2024-06-20 3:36PM EDT | 36.00 | 0.35 | 0.12 | 1.26 | 0.00 | - | 3 | 3 | 80.62% |
| GPS240920C00037000 | 2024-07-01 3:51PM EDT | 37.00 | 0.11 | 0.10 | 0.37 | -0.08 | -42.11% | 1 | 112 | 63.57% |
| GPS240920C00040000 | 2024-06-26 12:17PM EDT | 40.00 | 0.10 | 0.01 | 1.33 | 0.00 | - | 50 | 2,326 | 91.89% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240920P00003000 | 2023-10-05 12:24PM EDT | 3.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 234.38% |
| GPS240920P00005000 | 2023-10-12 1:04PM EDT | 5.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 33 | 62 | 236.91% |
| GPS240920P00007000 | 2024-04-26 2:30PM EDT | 7.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2,498 | 180.86% |
| GPS240920P00010000 | 2024-06-21 9:50AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,204 | 88.28% |
| GPS240920P00012000 | 2024-05-28 12:56PM EDT | 12.00 | 0.19 | 0.01 | 0.21 | 0.00 | - | 8 | 2,775 | 81.25% |
| GPS240920P00013000 | 2024-06-10 3:53PM EDT | 13.00 | 0.06 | 0.03 | 0.44 | 0.00 | - | 12 | 5,312 | 85.55% |
| GPS240920P00014000 | 2024-07-01 2:23PM EDT | 14.00 | 0.12 | 0.05 | 0.79 | 0.00 | - | 16 | 38 | 89.16% |
| GPS240920P00015000 | 2024-07-01 2:23PM EDT | 15.00 | 0.13 | 0.10 | 0.17 | 0.00 | - | 16 | 190 | 59.57% |
| GPS240920P00016000 | 2024-06-27 11:34AM EDT | 16.00 | 0.20 | 0.20 | 1.22 | 0.00 | - | 1 | 847 | 84.18% |
| GPS240920P00017000 | 2024-07-01 12:46PM EDT | 17.00 | 0.32 | 0.29 | 0.34 | +0.07 | +28.00% | 5 | 419 | 56.54% |
| GPS240920P00018000 | 2024-06-28 1:33PM EDT | 18.00 | 0.41 | 0.17 | 0.47 | 0.00 | - | 1 | 148 | 55.66% |
| GPS240920P00019000 | 2024-07-01 11:23AM EDT | 19.00 | 0.67 | 0.61 | 0.67 | +0.18 | +36.73% | 9 | 2,307 | 53.56% |
| GPS240920P00020000 | 2024-07-01 10:45AM EDT | 20.00 | 0.90 | 0.84 | 0.93 | +0.10 | +12.50% | 11 | 2,138 | 52.39% |
| GPS240920P00021000 | 2024-06-27 12:34PM EDT | 21.00 | 1.06 | 0.54 | 1.22 | 0.00 | - | 1 | 243 | 52.00% |
| GPS240920P00022000 | 2024-07-01 3:16PM EDT | 22.00 | 1.59 | 1.55 | 1.62 | +0.15 | +10.42% | 56 | 711 | 50.64% |
| GPS240920P00023000 | 2024-07-01 3:37PM EDT | 23.00 | 2.05 | 2.01 | 2.07 | +0.20 | +10.81% | 43 | 687 | 50.49% |
| GPS240920P00024000 | 2024-07-01 3:09PM EDT | 24.00 | 2.60 | 2.55 | 2.61 | +0.33 | +14.54% | 256 | 820 | 49.95% |
| GPS240920P00025000 | 2024-06-28 2:05PM EDT | 25.00 | 3.00 | 3.15 | 3.25 | 0.00 | - | 4 | 509 | 50.15% |
| GPS240920P00026000 | 2024-07-01 11:35AM EDT | 26.00 | 3.84 | 3.75 | 3.95 | +0.32 | +9.09% | 10 | 1,037 | 50.34% |
| GPS240920P00027000 | 2024-07-01 10:40AM EDT | 27.00 | 4.45 | 4.55 | 4.65 | +0.26 | +6.21% | 32 | 867 | 49.12% |
| GPS240920P00028000 | 2024-06-24 2:42PM EDT | 28.00 | 4.45 | 4.75 | 6.40 | 0.00 | - | 251 | 627 | 52.69% |
| GPS240920P00029000 | 2024-07-01 10:40AM EDT | 29.00 | 6.05 | 4.15 | 6.85 | +0.35 | +6.14% | 20 | 837 | 65.33% |
| GPS240920P00030000 | 2024-06-14 3:38PM EDT | 30.00 | 6.05 | 6.35 | 9.05 | 0.00 | - | 6 | 329 | 66.11% |
| GPS240920P00031000 | 2024-06-27 11:27AM EDT | 31.00 | 7.45 | 7.05 | 8.20 | 0.00 | - | 2 | 435 | 54.74% |
| GPS240920P00032000 | 2024-06-17 10:02AM EDT | 32.00 | 7.35 | 8.00 | 9.45 | 0.00 | - | 8 | 428 | 67.29% |
| GPS240920P00033000 | 2024-06-10 10:21AM EDT | 33.00 | 7.70 | 8.35 | 10.95 | 0.00 | - | 1 | 1 | 86.28% |
| GPS240920P00034000 | 2024-06-20 9:38AM EDT | 34.00 | 8.60 | 8.80 | 11.00 | 0.00 | - | 1 | 0 | 56.84% |
| GPS240920P00036000 | 2024-06-07 9:46AM EDT | 36.00 | 10.40 | 11.50 | 13.30 | 0.00 | - | 29 | 29 | 76.22% |
| GPS240920P00040000 | 2024-04-04 1:22PM EDT | 40.00 | 14.95 | 18.35 | 20.00 | 0.00 | - | 1 | 0 | 143.99% |
