Deutsche Märkte schließen in 6 Stunden 5 Minuten
DAX
18.057,09 +139,81 (+0,78%) Euro Stoxx 50
4.970,40 +31,39 (+0,64%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.363,50 +21,00 (+0,90%) EUR/USD
1,0737 +0,0003 (+0,03%) Bitcoin EUR
60.036,14 +370,52 (+0,62%)
The Gap, Inc. (GPS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240426C00015500 | 2024-04-16 2:45PM EDT | 15.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GPS240426C00018500 | 2024-03-18 12:50PM EDT | 18.50 | 6.00 | 2.58 | 2.87 | 0.00 | - | 1 | 0 | 429.30% |
| GPS240426C00019000 | 2024-04-25 10:09AM EDT | 19.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240426C00019500 | 2024-04-25 9:40AM EDT | 19.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GPS240426C00020000 | 2024-04-25 2:09PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| GPS240426C00020500 | 2024-04-25 3:31PM EDT | 20.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| GPS240426C00021000 | 2024-04-25 3:30PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| GPS240426C00021500 | 2024-04-25 12:39PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GPS240426C00022000 | 2024-04-25 10:41AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GPS240426C00022500 | 2024-04-23 1:36PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS240426C00023000 | 2024-04-25 9:30AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GPS240426C00023500 | 2024-04-25 10:27AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GPS240426C00024000 | 2024-04-23 11:07AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GPS240426C00024500 | 2024-04-22 12:01PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GPS240426C00025000 | 2024-04-22 12:34PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS240426C00025500 | 2024-04-18 3:57PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GPS240426C00026000 | 2024-04-22 1:40PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GPS240426C00026500 | 2024-04-15 1:00PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GPS240426C00027000 | 2024-04-15 2:17PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS240426C00027500 | 2024-04-15 2:12PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| GPS240426C00028000 | 2024-04-15 10:30AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GPS240426C00029000 | 2024-04-08 1:49PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| GPS240426C00030000 | 2024-04-08 1:06PM EDT | 30.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GPS240426C00031000 | 2024-04-02 10:26AM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GPS240426C00031500 | 2024-03-21 1:38PM EDT | 31.50 | 0.56 | 0.00 | 0.75 | 0.00 | - | - | 2 | 645.31% |
| GPS240426C00032500 | 2024-04-02 1:55PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240426P00016000 | 2024-04-25 9:30AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GPS240426P00017000 | 2024-04-25 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GPS240426P00017500 | 2024-04-25 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| GPS240426P00018000 | 2024-03-13 3:30PM EDT | 18.00 | 0.10 | 0.00 | 0.62 | 0.00 | - | 1 | 3 | 269.53% |
| GPS240426P00018500 | 2024-04-19 12:46PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| GPS240426P00019000 | 2024-04-25 9:48AM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| GPS240426P00019500 | 2024-04-25 10:32AM EDT | 19.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| GPS240426P00020000 | 2024-04-25 1:49PM EDT | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| GPS240426P00020500 | 2024-04-25 1:39PM EDT | 20.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GPS240426P00021000 | 2024-04-25 2:19PM EDT | 21.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GPS240426P00021500 | 2024-04-24 2:48PM EDT | 21.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240426P00022000 | 2024-04-25 10:11AM EDT | 22.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240426P00022500 | 2024-04-24 2:49PM EDT | 22.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 914 | 0 | 0.00% |
| GPS240426P00023000 | 2024-04-25 3:38PM EDT | 23.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GPS240426P00023500 | 2024-04-24 2:48PM EDT | 23.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| GPS240426P00024000 | 2024-04-24 2:49PM EDT | 24.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GPS240426P00024500 | 2024-04-24 2:48PM EDT | 24.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| GPS240426P00025000 | 2024-04-23 9:36AM EDT | 25.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GPS240426P00026000 | 2024-04-15 9:37AM EDT | 26.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPS240426P00027000 | 2024-04-24 2:22PM EDT | 27.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GPS240426P00027500 | 2024-04-24 2:22PM EDT | 27.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GPS240426P00028000 | 2024-04-08 10:54AM EDT | 28.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240426P00030000 | 2024-04-10 10:09AM EDT | 30.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
