Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.693,13 -87,94 (-0,14%)
Global Payments Inc. (GPN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN250117C00050000 | 2023-08-11 1:42PM EDT | 50.00 | 80.70 | 76.60 | 80.50 | 0.00 | - | 2 | 3 | 310.51% |
| GPN250117C00055000 | 2023-07-19 9:58AM EDT | 55.00 | 63.20 | 70.50 | 75.00 | 0.00 | - | - | 1 | 267.72% |
| GPN250117C00060000 | 2024-06-10 12:59PM EDT | 60.00 | 38.22 | 35.60 | 37.00 | 0.00 | - | 3 | 6 | 53.61% |
| GPN250117C00065000 | 2024-05-23 12:27PM EDT | 65.00 | 41.66 | 31.20 | 32.50 | 0.00 | - | 3 | 2 | 50.16% |
| GPN250117C00070000 | 2024-05-23 12:08PM EDT | 70.00 | 36.55 | 26.70 | 28.50 | 0.00 | - | 3 | 3 | 52.28% |
| GPN250117C00075000 | 2024-01-31 12:51PM EDT | 75.00 | 63.00 | 56.10 | 60.90 | 0.00 | - | 1 | 0 | 206.78% |
| GPN250117C00080000 | 2024-02-13 12:09PM EDT | 80.00 | 59.47 | 53.50 | 58.50 | 0.00 | - | 1 | 5 | 200.38% |
| GPN250117C00085000 | 2024-05-13 10:29AM EDT | 85.00 | 30.20 | 16.20 | 16.60 | 0.00 | - | 1 | 4 | 41.80% |
| GPN250117C00090000 | 2024-06-03 2:59PM EDT | 90.00 | 16.50 | 12.50 | 13.20 | 0.00 | - | 1 | 22 | 39.03% |
| GPN250117C00095000 | 2024-06-14 3:44PM EDT | 95.00 | 9.95 | 9.80 | 11.90 | +0.80 | +8.74% | 10 | 85 | 42.59% |
| GPN250117C00100000 | 2024-06-13 10:30AM EDT | 100.00 | 7.00 | 7.50 | 9.10 | 0.00 | - | 10 | 141 | 39.72% |
| GPN250117C00105000 | 2024-06-04 2:51PM EDT | 105.00 | 7.40 | 5.60 | 6.00 | 0.00 | - | 3 | 22 | 34.62% |
| GPN250117C00110000 | 2024-06-14 12:49PM EDT | 110.00 | 3.90 | 4.20 | 4.60 | +0.07 | +1.83% | 5 | 131 | 34.33% |
| GPN250117C00115000 | 2024-06-13 11:00AM EDT | 115.00 | 2.65 | 3.10 | 3.30 | 0.00 | - | 20 | 282 | 33.28% |
| GPN250117C00120000 | 2024-06-14 11:11AM EDT | 120.00 | 2.00 | 2.20 | 2.40 | +0.10 | +5.26% | 473 | 137 | 32.81% |
| GPN250117C00125000 | 2024-06-10 10:36AM EDT | 125.00 | 1.75 | 0.95 | 1.80 | 0.00 | - | 1 | 175 | 32.86% |
| GPN250117C00130000 | 2024-06-12 12:19PM EDT | 130.00 | 1.25 | 1.15 | 1.40 | 0.00 | - | 8 | 190 | 33.30% |
| GPN250117C00135000 | 2024-06-13 3:41PM EDT | 135.00 | 0.70 | 0.80 | 1.00 | 0.00 | - | 52 | 257 | 32.98% |
| GPN250117C00140000 | 2024-06-13 10:26AM EDT | 140.00 | 0.49 | 0.55 | 1.40 | 0.00 | - | 1 | 517 | 38.40% |
| GPN250117C00145000 | 2024-06-11 10:51AM EDT | 145.00 | 0.50 | 0.40 | 0.85 | 0.00 | - | 2 | 236 | 36.26% |
| GPN250117C00150000 | 2024-06-13 3:46PM EDT | 150.00 | 0.75 | 0.15 | 2.45 | 0.00 | - | 2 | 224 | 49.82% |
| GPN250117C00155000 | 2024-05-22 11:29AM EDT | 155.00 | 0.58 | 0.15 | 2.40 | 0.00 | - | 1 | 71 | 51.79% |
| GPN250117C00160000 | 2024-05-02 10:55AM EDT | 160.00 | 0.80 | 0.15 | 1.40 | 0.00 | - | 4 | 68 | 47.10% |
| GPN250117C00165000 | 2024-06-06 10:03AM EDT | 165.00 | 0.34 | 0.10 | 0.65 | 0.00 | - | 1 | 1,573 | 41.77% |
| GPN250117C00170000 | 2024-04-25 10:11AM EDT | 170.00 | 1.95 | 0.10 | 0.75 | 0.00 | - | 1 | 36 | 44.65% |
| GPN250117C00175000 | 2024-05-02 2:41PM EDT | 175.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 2 | 67 | 46.31% |
| GPN250117C00180000 | 2024-05-17 9:39AM EDT | 180.00 | 0.42 | 0.05 | 2.25 | 0.00 | - | 2 | 29 | 52.10% |
| GPN250117C00185000 | 2024-03-21 12:18PM EDT | 185.00 | 2.34 | 0.80 | 0.95 | 0.00 | - | 5 | 47 | 50.88% |
| GPN250117C00190000 | 2024-04-30 3:45PM EDT | 190.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 26 | 45 | 50.88% |
| GPN250117C00195000 | 2024-02-14 4:25PM EDT | 195.00 | 2.45 | 1.15 | 1.30 | 0.00 | - | 10 | 68 | 57.47% |
| GPN250117C00200000 | 2024-05-01 9:42AM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN250117P00050000 | 2024-06-14 1:58PM EDT | 50.00 | 0.40 | 0.20 | 0.45 | -0.05 | -11.11% | 10 | 34 | 48.19% |
| GPN250117P00055000 | 2024-06-14 12:01PM EDT | 55.00 | 0.55 | 0.25 | 0.60 | +0.10 | +22.22% | 4 | 15 | 44.41% |
| GPN250117P00060000 | 2024-05-31 10:14AM EDT | 60.00 | 0.57 | 0.70 | 0.90 | 0.00 | - | 1 | 4 | 42.09% |
| GPN250117P00065000 | 2024-05-10 11:49AM EDT | 65.00 | 1.60 | 0.80 | 0.95 | 0.00 | - | 1 | 28 | 36.50% |
| GPN250117P00070000 | 2024-06-13 3:10PM EDT | 70.00 | 1.47 | 1.55 | 1.65 | 0.00 | - | 5 | 66 | 36.19% |
| GPN250117P00075000 | 2024-05-31 3:41PM EDT | 75.00 | 1.45 | 2.15 | 2.40 | 0.00 | - | 102 | 285 | 34.47% |
| GPN250117P00080000 | 2024-06-13 3:30PM EDT | 80.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 11 | 207 | 32.76% |
| GPN250117P00085000 | 2024-06-12 1:43PM EDT | 85.00 | 3.90 | 4.50 | 4.70 | 0.00 | - | 1 | 320 | 31.07% |
| GPN250117P00090000 | 2024-06-14 10:53AM EDT | 90.00 | 6.70 | 6.20 | 6.40 | +0.40 | +6.35% | 2 | 2,651 | 29.52% |
| GPN250117P00095000 | 2024-06-13 2:37PM EDT | 95.00 | 8.55 | 8.40 | 8.70 | 0.00 | - | 30 | 294 | 28.59% |
| GPN250117P00100000 | 2024-06-12 3:40PM EDT | 100.00 | 10.10 | 11.00 | 11.40 | 0.00 | - | 13 | 222 | 27.44% |
| GPN250117P00105000 | 2024-06-13 2:11PM EDT | 105.00 | 14.50 | 13.60 | 14.90 | 0.00 | - | 16 | 299 | 27.57% |
| GPN250117P00110000 | 2024-06-12 10:10AM EDT | 110.00 | 16.30 | 16.80 | 18.50 | 0.00 | - | 3 | 846 | 26.58% |
| GPN250117P00115000 | 2024-06-11 10:53AM EDT | 115.00 | 19.80 | 20.00 | 24.00 | 0.00 | - | 3 | 153 | 32.75% |
| GPN250117P00120000 | 2024-06-10 2:39PM EDT | 120.00 | 23.50 | 24.40 | 28.30 | 0.00 | - | 2 | 1,092 | 33.19% |
| GPN250117P00125000 | 2024-06-13 9:48AM EDT | 125.00 | 31.07 | 29.20 | 33.10 | 0.00 | - | 1 | 146 | 35.45% |
| GPN250117P00130000 | 2024-04-30 12:20PM EDT | 130.00 | 14.00 | 28.30 | 31.60 | 0.00 | - | 22 | 140 | 0.00% |
| GPN250117P00135000 | 2024-04-18 10:52AM EDT | 135.00 | 17.40 | 25.80 | 26.50 | 0.00 | - | 1 | 139 | 0.00% |
| GPN250117P00140000 | 2024-03-15 12:53PM EDT | 140.00 | 16.50 | 20.50 | 21.00 | 0.00 | - | 6 | 721 | 0.00% |
| GPN250117P00145000 | 2024-04-01 11:37AM EDT | 145.00 | 18.90 | 31.90 | 36.00 | 0.00 | - | 1 | 16 | 0.00% |
| GPN250117P00150000 | 2024-02-09 11:38AM EDT | 150.00 | 20.60 | 23.40 | 26.20 | 0.00 | - | - | 1 | 0.00% |
| GPN250117P00155000 | 2022-12-22 4:58PM EDT | 155.00 | 60.00 | 42.00 | 46.50 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.