Deutsche Märkte öffnen in 1 Stunde 46 Minute
Nikkei 225
39.595,50 +12,42 (+0,03%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.844,98 +2.454,77 (+4,35%) CMC Crypto 200
1.311,21 +27,38 (+2,13%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
Grand Canyon Education, Inc. (LOPE)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE240920C00115000 | 2024-06-21 9:30AM EDT | 115.00 | 23.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOPE240920C00125000 | 2024-01-31 1:01PM EDT | 125.00 | 18.60 | 19.00 | 19.70 | 0.00 | - | - | 1 | 42.52% |
| LOPE240920C00130000 | 2024-06-21 12:18PM EDT | 130.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOPE240920C00135000 | 2024-04-19 11:52AM EDT | 135.00 | 8.70 | 15.80 | 16.60 | 0.00 | - | 1 | 11 | 52.48% |
| LOPE240920C00140000 | 2024-05-10 10:36AM EDT | 140.00 | 16.20 | 10.40 | 11.10 | 0.00 | - | 60 | 117 | 42.18% |
| LOPE240920C00145000 | 2024-06-21 9:59AM EDT | 145.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| LOPE240920C00150000 | 2024-06-14 11:04AM EDT | 150.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LOPE240920C00155000 | 2024-06-12 10:31AM EDT | 155.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LOPE240920C00160000 | 2024-03-06 3:06PM EDT | 160.00 | 4.10 | 2.65 | 2.85 | 0.00 | - | 1 | 9 | 34.60% |
| LOPE240920C00165000 | 2024-05-09 1:06PM EDT | 165.00 | 4.40 | 1.60 | 1.90 | 0.00 | - | 1 | 16 | 33.73% |
| LOPE240920C00175000 | 2024-03-26 3:56PM EDT | 175.00 | 1.20 | 0.60 | 0.85 | 0.00 | - | 1 | 1 | 33.13% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE240920P00085000 | 2024-05-01 12:20PM EDT | 85.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 30 | 50 | 53.32% |
| LOPE240920P00095000 | 2024-03-06 2:46PM EDT | 95.00 | 1.05 | 0.60 | 0.95 | 0.00 | - | 31 | 27 | 53.10% |
| LOPE240920P00100000 | 2024-03-06 12:31PM EDT | 100.00 | 1.35 | 1.05 | 1.30 | 0.00 | - | 8 | 8 | 52.25% |
| LOPE240920P00105000 | 2024-04-19 3:18PM EDT | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 12.50% |
| LOPE240920P00110000 | 2024-04-24 10:08AM EDT | 110.00 | 2.80 | 0.30 | 0.60 | 0.00 | - | 2 | 3 | 34.08% |
| LOPE240920P00115000 | 2024-04-24 11:23AM EDT | 115.00 | 3.90 | 0.60 | 0.85 | 0.00 | - | 2 | 7 | 31.64% |
| LOPE240920P00120000 | 2024-06-06 12:47PM EDT | 120.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOPE240920P00125000 | 2024-04-26 10:47AM EDT | 125.00 | 6.30 | 1.40 | 1.80 | 0.00 | - | 1 | 51 | 27.25% |
| LOPE240920P00130000 | 2024-04-24 10:33AM EDT | 130.00 | 9.10 | 2.20 | 2.60 | 0.00 | - | 1 | 11 | 24.98% |
| LOPE240920P00135000 | 2024-04-04 12:56PM EDT | 135.00 | 9.30 | 8.10 | 8.70 | 0.00 | - | 1 | 40 | 42.33% |
| LOPE240920P00140000 | 2024-06-14 9:49AM EDT | 140.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOPE240920P00145000 | 2024-05-09 10:47AM EDT | 145.00 | 7.10 | 7.50 | 8.10 | 0.00 | - | 2 | 2 | 19.18% |
| LOPE240920P00150000 | 2024-06-20 1:37PM EDT | 150.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOPE240920P00155000 | 2024-05-08 9:57AM EDT | 155.00 | 8.80 | 13.50 | 14.40 | 0.00 | - | 3 | 7 | 0.00% |
| LOPE240920P00160000 | 2024-03-05 4:59PM EDT | 160.00 | 26.20 | 27.70 | 29.10 | 0.00 | - | - | 8 | 58.26% |
