Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.397,64 +371,30 (+0,60%)
Global Payments Inc. (GPN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240816C00095000 | 2024-05-29 3:53PM EDT | 95.00 | 9.25 | 8.40 | 11.60 | 0.00 | - | 4 | 18 | 42.75% |
| GPN240816C00100000 | 2024-05-31 2:28PM EDT | 100.00 | 5.90 | 6.60 | 6.90 | -0.42 | -6.65% | 10 | 231 | 32.08% |
| GPN240816C00105000 | 2024-05-31 2:41PM EDT | 105.00 | 3.60 | 4.10 | 4.40 | -0.24 | -6.25% | 10 | 45 | 30.84% |
| GPN240816C00110000 | 2024-05-31 3:45PM EDT | 110.00 | 2.29 | 2.35 | 2.55 | +0.08 | +3.62% | 10 | 210 | 29.53% |
| GPN240816C00115000 | 2024-05-28 12:43PM EDT | 115.00 | 1.12 | 1.00 | 2.35 | -0.35 | -23.81% | 3 | 532 | 35.62% |
| GPN240816C00120000 | 2024-05-31 3:17PM EDT | 120.00 | 0.65 | 0.65 | 0.85 | -0.10 | -13.33% | 4 | 659 | 29.79% |
| GPN240816C00125000 | 2024-05-30 10:15AM EDT | 125.00 | 0.50 | 0.35 | 0.50 | +0.10 | +25.00% | 1 | 165 | 30.45% |
| GPN240816C00130000 | 2024-05-31 1:36PM EDT | 130.00 | 0.21 | 0.15 | 1.55 | -0.14 | -40.00% | 12 | 466 | 46.56% |
| GPN240816C00135000 | 2024-05-24 2:17PM EDT | 135.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 1 | 239 | 40.99% |
| GPN240816C00140000 | 2024-05-31 1:27PM EDT | 140.00 | 0.19 | 0.05 | 0.45 | +0.01 | +5.56% | 1 | 75 | 41.55% |
| GPN240816C00145000 | 2024-05-30 11:08AM EDT | 145.00 | 0.68 | 0.00 | 0.70 | +0.44 | +183.33% | 7 | 460 | 49.32% |
| GPN240816C00150000 | 2024-05-31 11:00AM EDT | 150.00 | 0.19 | 0.00 | 1.40 | +0.03 | +18.75% | 11 | 368 | 52.81% |
| GPN240816C00155000 | 2024-05-31 10:56AM EDT | 155.00 | 0.24 | 0.00 | 1.35 | +0.11 | +84.62% | 3 | 258 | 55.74% |
| GPN240816C00160000 | 2024-05-23 10:35AM EDT | 160.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 2 | 42 | 64.99% |
| GPN240816C00165000 | 2024-04-03 1:16PM EDT | 165.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 3 | 149 | 61.91% |
| GPN240816C00170000 | 2024-04-01 12:49PM EDT | 170.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | 13 | 264 | 71.24% |
| GPN240816C00175000 | 2024-05-02 11:25AM EDT | 175.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 43 | 63.99% |
| GPN240816C00180000 | 2024-04-17 3:39PM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 8 | 77.00% |
| GPN240816C00185000 | 2024-02-23 12:25PM EDT | 185.00 | 0.63 | 0.25 | 0.70 | 0.00 | - | 1 | 1 | 68.46% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240816P00075000 | 2024-05-20 12:59PM EDT | 75.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 20 | 22 | 48.46% |
| GPN240816P00080000 | 2024-05-01 12:12PM EDT | 80.00 | 0.41 | 0.35 | 0.55 | 0.00 | - | 3 | 4 | 37.23% |
| GPN240816P00085000 | 2024-05-31 12:25PM EDT | 85.00 | 0.93 | 0.65 | 0.80 | +0.10 | +12.05% | 1 | 5 | 32.98% |
| GPN240816P00090000 | 2024-05-31 12:25PM EDT | 90.00 | 1.58 | 1.20 | 1.45 | +0.05 | +3.27% | 8 | 211 | 31.03% |
| GPN240816P00095000 | 2024-05-31 12:39PM EDT | 95.00 | 3.00 | 2.20 | 2.40 | +0.36 | +13.64% | 9 | 206 | 28.38% |
| GPN240816P00100000 | 2024-05-31 3:14PM EDT | 100.00 | 4.40 | 3.90 | 4.20 | +0.10 | +2.33% | 22 | 480 | 27.45% |
| GPN240816P00105000 | 2024-05-29 11:25AM EDT | 105.00 | 7.40 | 6.30 | 6.70 | 0.00 | - | 10 | 1,305 | 26.23% |
| GPN240816P00110000 | 2024-05-31 3:45PM EDT | 110.00 | 10.32 | 9.60 | 10.00 | +0.32 | +3.20% | 1 | 623 | 25.18% |
| GPN240816P00115000 | 2024-05-30 2:38PM EDT | 115.00 | 14.50 | 12.70 | 14.20 | 0.00 | - | 70 | 144 | 26.09% |
| GPN240816P00120000 | 2024-05-28 1:58PM EDT | 120.00 | 18.60 | 16.90 | 20.10 | 0.00 | - | 160 | 292 | 39.19% |
| GPN240816P00125000 | 2024-05-15 10:30AM EDT | 125.00 | 16.70 | 21.70 | 25.40 | 0.00 | - | 21 | 53 | 47.19% |
| GPN240816P00130000 | 2024-05-06 9:44AM EDT | 130.00 | 18.78 | 26.30 | 30.40 | 0.00 | - | 10 | 10 | 52.53% |
| GPN240816P00135000 | 2024-04-19 11:07AM EDT | 135.00 | 15.10 | 24.30 | 27.10 | 0.00 | - | 1 | 3 | 0.00% |
| GPN240816P00140000 | 2024-04-26 2:19PM EDT | 140.00 | 16.70 | 35.30 | 38.70 | 0.00 | - | 1 | 0 | 43.34% |
| GPN240816P00145000 | 2024-05-01 3:41PM EDT | 145.00 | 33.00 | 41.50 | 45.40 | 0.00 | - | 22 | 0 | 66.46% |
| GPN240816P00150000 | 2024-04-09 12:08PM EDT | 150.00 | 22.60 | 36.60 | 40.10 | 0.00 | - | 1 | 2 | 0.00% |
| GPN240816P00155000 | 2024-05-01 3:19PM EDT | 155.00 | 42.70 | 51.30 | 55.40 | 0.00 | - | 100 | 0 | 74.45% |
© 2024 Yahoo. Tutti i diritti riservati.