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
62.282,10 +362,66 (+0,59%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN241115C00090000 | 2024-05-16 9:30AM EDT | 90.00 | 23.10 | 14.80 | 17.00 | 0.00 | - | - | 10 | 38.57% |
| GPN241115C00095000 | 2024-05-23 12:42PM EDT | 95.00 | 15.00 | 13.00 | 14.20 | 0.00 | - | 1 | 2 | 39.23% |
| GPN241115C00100000 | 2024-05-23 1:08PM EDT | 100.00 | 8.80 | 10.00 | 12.50 | -2.70 | -23.48% | 2 | 14 | 42.43% |
| GPN241115C00105000 | 2024-05-29 11:27AM EDT | 105.00 | 7.00 | 7.50 | 7.90 | 0.00 | - | 14 | 50 | 33.62% |
| GPN241115C00110000 | 2024-05-31 3:53PM EDT | 110.00 | 5.41 | 5.30 | 5.70 | +0.22 | +4.24% | 13 | 136 | 32.19% |
| GPN241115C00115000 | 2024-05-31 3:54PM EDT | 115.00 | 4.36 | 3.80 | 4.10 | +0.71 | +19.45% | 63 | 313 | 31.52% |
| GPN241115C00120000 | 2024-05-31 3:43PM EDT | 120.00 | 2.57 | 2.55 | 3.10 | +0.03 | +1.18% | 7 | 366 | 31.96% |
| GPN241115C00125000 | 2024-05-29 10:19AM EDT | 125.00 | 1.60 | 1.35 | 2.25 | 0.00 | - | 1 | 326 | 31.93% |
| GPN241115C00130000 | 2024-05-29 1:52PM EDT | 130.00 | 1.20 | 1.15 | 2.30 | 0.00 | - | 1 | 55 | 35.82% |
| GPN241115C00135000 | 2024-05-29 1:52PM EDT | 135.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 1 | 101 | 30.38% |
| GPN241115C00140000 | 2024-05-31 3:53PM EDT | 140.00 | 0.58 | 0.55 | 0.70 | -0.02 | -3.33% | 1 | 59 | 30.88% |
| GPN241115C00145000 | 2024-05-28 1:17PM EDT | 145.00 | 0.42 | 0.25 | 0.65 | 0.00 | - | 2 | 24 | 32.86% |
| GPN241115C00150000 | 2024-05-01 12:19PM EDT | 150.00 | 1.00 | 0.15 | 2.40 | 0.00 | - | 21 | 49 | 48.67% |
| GPN241115C00155000 | 2024-03-20 10:14AM EDT | 155.00 | 5.30 | 2.45 | 2.65 | 0.00 | - | - | 3 | 52.23% |
| GPN241115C00160000 | 2024-04-05 1:04PM EDT | 160.00 | 2.90 | 0.40 | 1.40 | 0.00 | - | 5 | 2 | 46.79% |
| GPN241115C00165000 | 2024-03-25 10:41AM EDT | 165.00 | 3.40 | 1.60 | 1.75 | 0.00 | - | 6 | 7 | 51.20% |
| GPN241115C00170000 | 2024-04-15 3:39PM EDT | 170.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 44.78% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN241115P00060000 | 2024-05-30 9:39AM EDT | 60.00 | 0.37 | 0.15 | 0.75 | 0.00 | - | 3 | 6 | 51.27% |
| GPN241115P00070000 | 2024-05-23 1:03PM EDT | 70.00 | 0.45 | 0.05 | 0.70 | 0.00 | - | - | 2 | 37.96% |
| GPN241115P00075000 | 2024-05-29 11:58AM EDT | 75.00 | 1.05 | 0.85 | 1.85 | 0.00 | - | 3 | 5 | 42.48% |
| GPN241115P00080000 | 2024-05-29 12:55PM EDT | 80.00 | 1.60 | 1.30 | 1.50 | 0.00 | - | 2 | 12 | 33.44% |
| GPN241115P00090000 | 2024-05-29 2:13PM EDT | 90.00 | 3.43 | 1.85 | 3.30 | 0.00 | - | 5 | 114 | 30.30% |
| GPN241115P00095000 | 2024-05-30 3:08PM EDT | 95.00 | 5.34 | 4.00 | 4.70 | +0.34 | +6.80% | 1 | 497 | 28.75% |
| GPN241115P00100000 | 2024-05-31 1:47PM EDT | 100.00 | 7.07 | 5.30 | 7.00 | +0.27 | +3.97% | 3 | 136 | 28.94% |
| GPN241115P00105000 | 2024-05-31 1:10PM EDT | 105.00 | 9.90 | 8.00 | 10.10 | +0.70 | +7.61% | 21 | 61 | 30.19% |
| GPN241115P00110000 | 2024-05-30 9:47AM EDT | 110.00 | 12.70 | 11.10 | 12.30 | 0.00 | - | 1 | 177 | 26.34% |
| GPN241115P00115000 | 2024-05-30 1:48PM EDT | 115.00 | 15.70 | 14.70 | 15.50 | 0.00 | - | 5 | 134 | 24.13% |
| GPN241115P00120000 | 2024-05-30 3:15PM EDT | 120.00 | 20.40 | 18.30 | 21.00 | 0.00 | - | 2 | 63 | 30.85% |
| GPN241115P00125000 | 2024-05-24 10:49AM EDT | 125.00 | 22.20 | 22.20 | 25.80 | 0.00 | - | 1 | 21 | 33.97% |
| GPN241115P00130000 | 2024-04-29 12:08PM EDT | 130.00 | 11.70 | 28.30 | 30.90 | 0.00 | - | 5 | 25 | 38.18% |
| GPN241115P00135000 | 2024-04-18 12:29PM EDT | 135.00 | 16.30 | 25.20 | 27.50 | 0.00 | - | 1 | 24 | 0.00% |
| GPN241115P00140000 | 2024-04-25 11:57AM EDT | 140.00 | 19.03 | 36.00 | 39.00 | 0.00 | - | 10 | 17 | 32.35% |
| GPN241115P00155000 | 2024-03-18 10:34AM EDT | 155.00 | 26.00 | 31.50 | 32.80 | 0.00 | - | 1 | 1 | 0.00% |
| GPN241115P00160000 | 2024-04-04 1:52PM EDT | 160.00 | 32.40 | 47.60 | 50.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.