Deutsche Märkte öffnen in 1 Stunde 30 Minute
Nikkei 225
39.574,49 -8,59 (-0,02%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.855,70 +2.475,19 (+4,39%) CMC Crypto 200
1.313,20 +29,37 (+2,29%) 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:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE241018C00065000 | 2024-05-16 1:27PM EDT | 65.00 | 81.60 | 72.30 | 76.00 | 0.00 | - | 1 | 1 | 88.13% |
| LOPE241018C00105000 | 2024-01-26 4:30PM EDT | 105.00 | 32.50 | 32.80 | 33.50 | 0.00 | - | 200 | 200 | 0.00% |
| LOPE241018C00110000 | 2024-02-22 11:55AM EDT | 110.00 | 26.70 | 29.00 | 29.70 | 0.00 | - | 1 | 2 | 0.00% |
| LOPE241018C00120000 | 2024-04-03 1:52PM EDT | 120.00 | 23.07 | 22.70 | 23.30 | 0.00 | - | 1 | 0 | 36.90% |
| LOPE241018C00125000 | 2024-05-09 12:33PM EDT | 125.00 | 28.60 | 22.30 | 23.20 | 0.00 | - | 3 | 2 | 50.34% |
| LOPE241018C00130000 | 2024-06-24 10:32AM EDT | 130.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOPE241018C00135000 | 2024-06-11 1:44PM EDT | 135.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOPE241018C00140000 | 2024-03-07 3:40PM EDT | 140.00 | 11.30 | 9.00 | 9.70 | 0.00 | - | 2 | 5 | 31.82% |
| LOPE241018C00145000 | 2024-06-25 3:49PM EDT | 145.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LOPE241018C00150000 | 2024-06-28 9:40AM EDT | 150.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LOPE241018C00155000 | 2024-05-17 11:35AM EDT | 155.00 | 6.00 | 2.80 | 3.20 | 0.00 | - | 3 | 72 | 27.15% |
| LOPE241018C00160000 | 2024-05-21 11:44AM EDT | 160.00 | 5.40 | 1.10 | 1.50 | 0.00 | - | 3 | 74 | 23.56% |
| LOPE241018C00165000 | 2024-05-21 3:39PM EDT | 165.00 | 3.50 | 0.65 | 1.00 | 0.00 | - | 3 | 40 | 23.95% |
| LOPE241018C00170000 | 2024-05-10 11:53AM EDT | 170.00 | 3.50 | 1.40 | 1.85 | 0.00 | - | - | 6 | 32.15% |
| LOPE241018C00210000 | 2024-05-06 9:34AM EDT | 210.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 9 | 9 | 36.08% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE241018P00065000 | 2024-04-23 12:59PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| LOPE241018P00070000 | 2024-02-29 1:40PM EDT | 70.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 179 | 4,000 | 61.72% |
| LOPE241018P00080000 | 2024-02-14 10:46AM EDT | 80.00 | 1.00 | 0.40 | 0.70 | 0.00 | - | 5 | 17 | 58.35% |
| LOPE241018P00090000 | 2024-01-05 3:12PM EDT | 90.00 | 2.25 | 1.45 | 1.75 | 0.00 | - | 4,000 | 4,000 | 60.69% |
| LOPE241018P00100000 | 2024-03-14 11:03AM EDT | 100.00 | 2.05 | 1.60 | 1.85 | 0.00 | - | 500 | 500 | 50.00% |
| LOPE241018P00115000 | 2024-01-25 1:21PM EDT | 115.00 | 6.70 | 4.30 | 4.70 | 0.00 | - | 184 | 184 | 49.40% |
| LOPE241018P00120000 | 2024-06-25 1:31PM EDT | 120.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LOPE241018P00125000 | 2024-06-25 1:31PM EDT | 125.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LOPE241018P00130000 | 2024-06-18 11:58AM EDT | 130.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOPE241018P00135000 | 2024-06-25 12:02PM EDT | 135.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LOPE241018P00140000 | 2024-05-22 11:47AM EDT | 140.00 | 5.50 | 8.80 | 9.40 | 0.00 | - | 6 | 112 | 30.56% |
| LOPE241018P00145000 | 2024-05-22 2:12PM EDT | 145.00 | 7.40 | 11.80 | 12.60 | 0.00 | - | 5 | 35 | 31.61% |
| LOPE241018P00150000 | 2024-05-22 11:47AM EDT | 150.00 | 9.90 | 15.40 | 16.30 | 0.00 | - | 6 | 26 | 33.12% |
| LOPE241018P00155000 | 2024-05-21 1:39PM EDT | 155.00 | 12.00 | 20.70 | 21.60 | 0.00 | - | 3 | 7 | 39.29% |
