Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.354,60 -1.083,13 (-1,89%)
Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN250117C00002000 | 2024-04-02 12:57PM EDT | 2.00 | 10.10 | 7.10 | 10.60 | 0.00 | - | 2 | 2 | 0.00% |
| GRPN250117C00003000 | 2024-02-20 10:53AM EDT | 3.00 | 13.54 | 9.50 | 14.00 | 0.00 | - | 499 | 619 | 330.08% |
| GRPN250117C00005000 | 2024-05-10 12:42PM EDT | 5.00 | 8.77 | 9.10 | 9.80 | 0.00 | - | 101 | 2,018 | 0.00% |
| GRPN250117C00008000 | 2024-05-17 9:51AM EDT | 8.00 | 9.10 | 7.30 | 7.80 | 0.00 | - | 1 | 1,252 | 67.19% |
| GRPN250117C00010000 | 2024-05-14 9:59AM EDT | 10.00 | 8.20 | 6.60 | 7.30 | 0.00 | - | 2 | 381 | 102.59% |
| GRPN250117C00011000 | 2024-05-09 12:15PM EDT | 11.00 | 2.65 | 4.40 | 5.00 | 0.00 | - | 10 | 10 | 57.62% |
| GRPN250117C00012000 | 2024-06-10 10:14AM EDT | 12.00 | 4.40 | 4.80 | 5.50 | 0.00 | - | 1 | 72 | 81.30% |
| GRPN250117C00013000 | 2024-06-18 12:52PM EDT | 13.00 | 4.56 | 4.30 | 4.80 | 0.00 | - | 10 | 8 | 79.00% |
| GRPN250117C00014000 | 2024-06-24 2:50PM EDT | 14.00 | 3.50 | 3.80 | 4.30 | 0.00 | - | 10 | 6 | 78.22% |
| GRPN250117C00015000 | 2024-06-26 9:49AM EDT | 15.00 | 3.00 | 3.40 | 3.90 | 0.00 | - | 33 | 466 | 78.71% |
| GRPN250117C00016000 | 2024-05-17 1:49PM EDT | 16.00 | 4.70 | 2.95 | 3.10 | 0.00 | - | 1 | 2 | 73.14% |
| GRPN250117C00017000 | 2024-06-26 3:15PM EDT | 17.00 | 2.80 | 2.75 | 3.10 | +0.16 | +6.06% | 3 | 263 | 78.47% |
| GRPN250117C00018000 | 2024-06-10 9:53AM EDT | 18.00 | 2.15 | 2.40 | 2.65 | 0.00 | - | - | 20 | 76.27% |
| GRPN250117C00019000 | 2024-06-28 1:41PM EDT | 19.00 | 2.00 | 2.15 | 2.40 | -1.10 | -35.48% | 30 | 1 | 76.66% |
| GRPN250117C00020000 | 2024-06-21 3:21PM EDT | 20.00 | 1.80 | 1.90 | 2.15 | 0.00 | - | 1 | 702 | 76.42% |
| GRPN250117C00022000 | 2024-06-24 12:24PM EDT | 22.00 | 1.30 | 1.50 | 1.85 | 0.00 | - | 1 | 201 | 77.64% |
| GRPN250117C00025000 | 2024-06-20 10:54AM EDT | 25.00 | 1.05 | 1.05 | 1.45 | 0.00 | - | 20 | 112 | 78.42% |
| GRPN250117C00027000 | 2024-06-24 9:39AM EDT | 27.00 | 0.80 | 0.00 | 1.20 | 0.00 | - | 1 | 1,968 | 65.87% |
| GRPN250117C00030000 | 2024-06-20 12:37PM EDT | 30.00 | 0.60 | 0.55 | 0.95 | 0.00 | - | 78 | 870 | 78.27% |
| GRPN250117C00032000 | 2024-06-17 1:56PM EDT | 32.00 | 0.55 | 0.40 | 0.90 | 0.00 | - | 274 | 336 | 79.44% |
| GRPN250117C00035000 | 2024-06-26 1:51PM EDT | 35.00 | 0.30 | 0.30 | 0.70 | 0.00 | - | 10 | 388 | 79.79% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN250117P00001000 | 2024-03-12 9:34AM EDT | 1.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 150 | 150 | 192.19% |
| GRPN250117P00003000 | 2024-06-03 2:11PM EDT | 3.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 164 | 5,474 | 132.03% |
| GRPN250117P00005000 | 2024-06-11 10:47AM EDT | 5.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 9 | 614 | 105.08% |
| GRPN250117P00006000 | 2024-05-30 10:11AM EDT | 6.00 | 0.55 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 155.86% |
| GRPN250117P00007000 | 2024-05-14 10:22AM EDT | 7.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 76.56% |
| GRPN250117P00008000 | 2024-06-18 10:21AM EDT | 8.00 | 0.60 | 0.40 | 0.75 | 0.00 | - | 1 | 466 | 86.82% |
| GRPN250117P00009000 | 2024-06-26 3:26PM EDT | 9.00 | 0.80 | 0.60 | 1.10 | 0.00 | - | 1 | 8 | 86.62% |
| GRPN250117P00010000 | 2024-06-11 12:51PM EDT | 10.00 | 1.10 | 1.00 | 1.25 | 0.00 | - | 1 | 56 | 84.33% |
| GRPN250117P00011000 | 2024-06-13 9:54AM EDT | 11.00 | 1.33 | 1.25 | 2.15 | 0.00 | - | 1 | 6 | 90.14% |
| GRPN250117P00012000 | 2024-06-11 3:24PM EDT | 12.00 | 1.75 | 1.60 | 1.95 | 0.00 | - | 1 | 64 | 79.20% |
| GRPN250117P00013000 | 2024-05-22 1:27PM EDT | 13.00 | 2.18 | 2.10 | 2.45 | 0.00 | - | - | 18 | 79.69% |
| GRPN250117P00014000 | 2024-06-12 12:29PM EDT | 14.00 | 2.45 | 2.50 | 3.00 | 0.00 | - | 1 | 8 | 78.22% |
| GRPN250117P00015000 | 2024-06-17 11:47AM EDT | 15.00 | 3.37 | 3.00 | 3.50 | 0.00 | - | 1 | 16 | 76.42% |
| GRPN250117P00016000 | 2024-05-28 1:52PM EDT | 16.00 | 4.05 | 3.80 | 4.00 | 0.00 | - | 1 | 2 | 77.10% |
| GRPN250117P00017000 | 2024-03-20 1:35PM EDT | 17.00 | 5.90 | 7.50 | 8.60 | 0.00 | - | 1 | 4 | 158.01% |
| GRPN250117P00020000 | 2024-04-25 1:04PM EDT | 20.00 | 10.00 | 6.20 | 6.50 | 0.00 | - | 13 | 16 | 68.02% |
| GRPN250117P00022000 | 2024-05-28 10:49AM EDT | 22.00 | 8.20 | 8.10 | 8.50 | 0.00 | - | 1 | 2 | 75.93% |
| GRPN250117P00027000 | 2024-02-09 11:21AM EDT | 27.00 | 13.02 | 11.80 | 13.40 | 0.00 | - | - | 2 | 75.15% |
