Deutsche Märkte öffnen in 4 Stunden 31 Minuten
Nikkei 225
39.228,20 -438,87 (-1,11%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
56.989,74 -1.208,91 (-2,08%) CMC Crypto 200
1.267,29 -16,50 (-1,29%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS250117C00003000 | 2023-10-13 3:59PM EDT | 3.00 | 8.40 | 10.30 | 10.65 | 0.00 | - | 1 | 0 | 0.00% |
| GPS250117C00005000 | 2024-05-31 10:49AM EDT | 5.00 | 22.55 | 18.40 | 21.45 | 0.00 | - | 5 | 309 | 157.23% |
| GPS250117C00007000 | 2024-06-17 10:29AM EDT | 7.00 | 18.24 | 16.85 | 17.95 | 0.00 | - | 1 | 104 | 126.37% |
| GPS250117C00010000 | 2024-06-12 3:28PM EDT | 10.00 | 16.50 | 13.65 | 14.90 | 0.00 | - | 8 | 1,000 | 90.63% |
| GPS250117C00012000 | 2024-06-21 10:36AM EDT | 12.00 | 13.14 | 12.65 | 14.85 | 0.00 | - | 29 | 2,675 | 105.62% |
| GPS250117C00015000 | 2024-06-24 10:04AM EDT | 15.00 | 10.65 | 10.00 | 10.30 | 0.00 | - | 17 | 1,240 | 63.23% |
| GPS250117C00017000 | 2024-05-31 12:23PM EDT | 17.00 | 12.38 | 8.40 | 10.50 | 0.00 | - | 13 | 3,481 | 80.13% |
| GPS250117C00020000 | 2024-06-21 12:07PM EDT | 20.00 | 6.65 | 6.25 | 6.80 | 0.00 | - | 14 | 3,779 | 59.42% |
| GPS250117C00023000 | 2024-06-14 9:44AM EDT | 23.00 | 5.55 | 4.50 | 4.80 | 0.00 | - | 20 | 42 | 55.13% |
| GPS250117C00024000 | 2024-06-25 12:47PM EDT | 24.00 | 4.25 | 4.00 | 4.10 | -0.13 | -2.97% | 8 | 16 | 53.10% |
| GPS250117C00025000 | 2024-06-26 11:15AM EDT | 25.00 | 3.65 | 3.55 | 3.65 | -0.10 | -2.67% | 2 | 4,096 | 52.66% |
| GPS250117C00026000 | 2024-06-20 1:43PM EDT | 26.00 | 3.70 | 3.10 | 3.25 | 0.00 | - | 10 | 65 | 52.05% |
| GPS250117C00027000 | 2024-06-26 3:25PM EDT | 27.00 | 2.73 | 2.77 | 2.86 | -1.02 | -27.20% | 1 | 34 | 51.86% |
| GPS250117C00028000 | 2024-06-21 3:25PM EDT | 28.00 | 2.58 | 2.45 | 2.53 | 0.00 | - | 4 | 46 | 51.64% |
| GPS250117C00029000 | 2024-06-26 2:38PM EDT | 29.00 | 2.15 | 2.15 | 2.24 | -0.40 | -15.69% | 673 | 165 | 51.39% |
| GPS250117C00030000 | 2024-06-26 3:46PM EDT | 30.00 | 1.88 | 1.90 | 1.98 | -0.12 | -6.00% | 14 | 2,524 | 51.29% |
| GPS250117C00031000 | 2024-06-26 3:46PM EDT | 31.00 | 1.65 | 1.67 | 2.03 | -0.15 | -8.33% | 10 | 10 | 53.27% |
| GPS250117C00032000 | 2024-06-26 3:46PM EDT | 32.00 | 1.46 | 1.40 | 1.69 | -0.59 | -28.78% | 10 | 202 | 51.66% |
| GPS250117C00033000 | 2024-06-26 3:48PM EDT | 33.00 | 1.29 | 1.29 | 1.37 | -0.54 | -29.51% | 10 | 8 | 51.05% |
| GPS250117C00035000 | 2024-06-26 3:26PM EDT | 35.00 | 1.00 | 0.99 | 1.43 | -0.14 | -12.28% | 14 | 4,236 | 54.10% |
| GPS250117C00036000 | 2024-06-03 12:06PM EDT | 36.00 | 3.28 | 0.87 | 1.21 | 0.00 | - | 10 | 10 | 53.39% |
| GPS250117C00037000 | 2024-06-24 9:49AM EDT | 37.00 | 0.94 | 0.64 | 1.18 | 0.00 | - | 1 | 123 | 53.08% |
| GPS250117C00038000 | 2024-06-12 2:13PM EDT | 38.00 | 1.23 | 0.68 | 0.74 | 0.00 | - | - | 22 | 51.03% |
| GPS250117C00039000 | 2024-06-03 12:06PM EDT | 39.00 | 2.55 | 0.45 | 0.80 | 0.00 | - | 10 | 10 | 50.98% |
| GPS250117C00040000 | 2024-06-18 12:06PM EDT | 40.00 | 0.89 | 0.53 | 0.73 | 0.00 | - | 100 | 2,678 | 52.88% |
| GPS250117C00045000 | 2024-06-10 1:44PM EDT | 45.00 | 0.55 | 0.30 | 0.42 | 0.00 | - | 2 | 3 | 53.32% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS250117P00003000 | 2024-05-30 1:08PM EDT | 3.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 10 | 525 | 139.06% |
| GPS250117P00005000 | 2024-05-22 1:48PM EDT | 5.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 2,917 | 105.86% |
| GPS250117P00007000 | 2024-06-25 12:18PM EDT | 7.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 12 | 487 | 79.69% |
| GPS250117P00010000 | 2024-06-25 11:07AM EDT | 10.00 | 0.11 | 0.06 | 0.30 | -0.05 | -31.25% | 5 | 4,192 | 73.14% |
| GPS250117P00012000 | 2024-06-18 10:29AM EDT | 12.00 | 0.21 | 0.15 | 0.43 | -0.05 | -19.23% | 5 | 5,151 | 66.60% |
| GPS250117P00015000 | 2024-06-25 1:19PM EDT | 15.00 | 0.51 | 0.48 | 0.54 | +0.02 | +4.08% | 3,013 | 13,571 | 57.13% |
| GPS250117P00017000 | 2024-06-24 9:30AM EDT | 17.00 | 0.84 | 0.80 | 1.06 | 0.00 | - | 5 | 214 | 56.69% |
| GPS250117P00019000 | 2024-06-14 9:34AM EDT | 19.00 | 1.25 | 1.28 | 1.71 | 0.00 | - | 1 | 3 | 55.81% |
| GPS250117P00020000 | 2024-06-25 11:43AM EDT | 20.00 | 1.58 | 1.57 | 1.65 | -0.05 | -3.07% | 10 | 6,405 | 51.34% |
| GPS250117P00021000 | 2024-06-20 2:02PM EDT | 21.00 | 1.89 | 1.89 | 1.99 | 0.00 | - | - | 1 | 50.29% |
| GPS250117P00023000 | 2024-06-11 3:15PM EDT | 23.00 | 2.27 | 2.74 | 2.97 | 0.00 | - | 35 | 43 | 50.12% |
| GPS250117P00024000 | 2024-06-04 3:57PM EDT | 24.00 | 2.66 | 3.20 | 3.30 | 0.00 | - | 2 | 0 | 48.88% |
| GPS250117P00025000 | 2024-06-24 11:42AM EDT | 25.00 | 3.70 | 3.75 | 3.85 | 0.00 | - | 1 | 586 | 48.56% |
| GPS250117P00026000 | 2024-06-20 12:45PM EDT | 26.00 | 4.17 | 4.30 | 4.40 | 0.00 | - | 3 | 12 | 47.63% |
| GPS250117P00027000 | 2024-06-12 10:21AM EDT | 27.00 | 4.10 | 4.90 | 5.05 | 0.00 | - | 2 | 26 | 47.53% |
| GPS250117P00028000 | 2024-06-13 2:07PM EDT | 28.00 | 5.20 | 5.55 | 5.70 | 0.00 | - | 1 | 1 | 46.92% |
| GPS250117P00030000 | 2024-06-26 3:36PM EDT | 30.00 | 7.13 | 7.00 | 7.80 | -0.01 | -0.14% | 2 | 1,196 | 50.02% |
| GPS250117P00031000 | 2024-06-07 10:14AM EDT | 31.00 | 7.05 | 7.75 | 8.15 | 0.00 | - | 10 | 12 | 49.54% |
| GPS250117P00032000 | 2024-06-10 10:22AM EDT | 32.00 | 7.80 | 8.55 | 8.85 | 0.00 | - | - | 1 | 47.83% |
| GPS250117P00034000 | 2024-06-07 10:05AM EDT | 34.00 | 9.35 | 9.85 | 10.85 | 0.00 | - | 2 | 2 | 53.20% |
| GPS250117P00035000 | 2024-06-17 3:54PM EDT | 35.00 | 10.00 | 11.05 | 12.40 | 0.00 | - | 18 | 263 | 53.52% |
| GPS250117P00036000 | 2024-06-12 2:44PM EDT | 36.00 | 10.40 | 11.35 | 12.55 | 0.00 | - | 4 | 5 | 52.69% |
| GPS250117P00037000 | 2024-06-12 1:47PM EDT | 37.00 | 11.25 | 12.55 | 15.00 | 0.00 | - | - | 1 | 58.96% |
| GPS250117P00040000 | 2024-06-05 10:13AM EDT | 40.00 | 14.00 | 14.85 | 16.80 | 0.00 | - | 1 | 20 | 65.58% |
