Italia markets close in 4 hours 15 minutes
FTSE MIB
34.764,32 +271,91 (+0,79%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,13 +0,14 (+0,18%) Bitcoin EUR
63.678,59 +1.427,76 (+2,29%)
The Gap, Inc. (GPS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240621C00003000 | 2023-07-12 11:41AM EDT | 3.00 | 6.50 | 7.60 | 7.75 | 0.00 | - | 1 | 1 | 0.00% |
| GPS240621C00005000 | 2023-08-11 10:14AM EDT | 5.00 | 5.73 | 6.20 | 6.40 | 0.00 | - | 2 | 12 | 0.00% |
| GPS240621C00006000 | 2024-04-16 10:50AM EDT | 6.00 | 14.90 | 14.50 | 16.05 | 0.00 | - | 1 | 1 | 0.00% |
| GPS240621C00007000 | 2024-04-16 10:50AM EDT | 7.00 | 13.90 | 13.45 | 15.25 | 0.00 | - | 3 | 3 | 0.00% |
| GPS240621C00008000 | 2023-10-11 1:33PM EDT | 8.00 | 3.90 | 5.75 | 5.90 | 0.00 | - | 1 | 16 | 0.00% |
| GPS240621C00009000 | 2024-04-29 3:00PM EDT | 9.00 | 12.25 | 12.25 | 12.85 | 0.00 | - | 2 | 2 | 0.00% |
| GPS240621C00010000 | 2024-05-01 3:32PM EDT | 10.00 | 10.10 | 16.95 | 21.05 | 0.00 | - | 3 | 16 | 212.50% |
| GPS240621C00011000 | 2024-05-30 3:24PM EDT | 11.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| GPS240621C00012000 | 2024-05-30 2:03PM EDT | 12.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 22 | 236 | 0.00% |
| GPS240621C00013000 | 2024-05-31 11:03AM EDT | 13.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 0.00% |
| GPS240621C00014000 | 2024-05-28 12:06PM EDT | 14.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| GPS240621C00015000 | 2024-05-31 9:31AM EDT | 15.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 0.00% |
| GPS240621C00016000 | 2024-05-28 12:59PM EDT | 16.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 10 | 639 | 0.00% |
| GPS240621C00017000 | 2024-05-31 10:50AM EDT | 17.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,055 | 0.00% |
| GPS240621C00017500 | 2024-05-31 12:05PM EDT | 17.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GPS240621C00018000 | 2024-05-31 3:54PM EDT | 18.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 0.00% |
| GPS240621C00018500 | 2024-05-31 9:51AM EDT | 18.50 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| GPS240621C00019000 | 2024-05-31 11:26AM EDT | 19.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 5 | 600 | 0.00% |
| GPS240621C00019500 | 2024-05-28 3:58PM EDT | 19.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 0.00% |
| GPS240621C00020000 | 2024-05-31 3:36PM EDT | 20.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1,426 | 11,535 | 0.00% |
| GPS240621C00020500 | 2024-05-31 1:14PM EDT | 20.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 33 | 1,409 | 0.00% |
| GPS240621C00021000 | 2024-05-31 3:57PM EDT | 21.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 179 | 2,912 | 0.00% |
| GPS240621C00021500 | 2024-05-31 3:59PM EDT | 21.50 | 7.52 | 0.00 | 0.00 | 0.00 | - | 40 | 516 | 0.00% |
| GPS240621C00022000 | 2024-05-31 3:58PM EDT | 22.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 208 | 1,964 | 0.00% |
| GPS240621C00022500 | 2024-05-31 3:55PM EDT | 22.50 | 6.49 | 0.00 | 0.00 | 0.00 | - | 290 | 2,322 | 0.00% |
| GPS240621C00023000 | 2024-05-31 3:42PM EDT | 23.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4,465 | 4,501 | 0.00% |
| GPS240621C00023500 | 2024-05-31 12:24PM EDT | 23.50 | 5.16 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| GPS240621C00024000 | 2024-05-31 3:47PM EDT | 24.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 362 | 1,672 | 0.00% |
| GPS240621C00024500 | 2024-05-31 3:48PM EDT | 24.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 16 | 77 | 0.00% |
| GPS240621C00025000 | 2024-05-31 3:30PM EDT | 25.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 768 | 1,179 | 0.00% |
| GPS240621C00025500 | 2024-05-31 3:30PM EDT | 25.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 9 | 65 | 0.00% |
| GPS240621C00026000 | 2024-05-31 3:54PM EDT | 26.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,497 | 5,276 | 0.00% |
| GPS240621C00026500 | 2024-05-31 1:04PM EDT | 26.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| GPS240621C00027000 | 2024-05-31 3:58PM EDT | 27.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4,824 | 6,797 | 0.00% |
| GPS240621C00027500 | 2024-05-31 2:14PM EDT | 27.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 113 | 84 | 0.00% |
| GPS240621C00028000 | 2024-05-31 3:46PM EDT | 28.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 540 | 1,393 | 0.00% |
| GPS240621C00029000 | 2024-05-31 3:56PM EDT | 29.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1,129 | 3,420 | 0.39% |
| GPS240621C00030000 | 2024-05-31 3:59PM EDT | 30.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,062 | 832 | 6.25% |
| GPS240621C00031000 | 2024-05-31 3:57PM EDT | 31.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 661 | 725 | 6.25% |
| GPS240621C00032000 | 2024-05-31 3:50PM EDT | 32.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 247 | 409 | 12.50% |
| GPS240621C00033000 | 2024-05-31 3:39PM EDT | 33.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 87 | 203 | 12.50% |
| GPS240621C00034000 | 2024-05-31 3:15PM EDT | 34.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 56 | 33 | 12.50% |
| GPS240621C00035000 | 2024-05-31 3:55PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 625 | 258 | 25.00% |
| GPS240621C00040000 | 2024-05-31 2:14PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 75 | 77 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240621P00003000 | 2024-02-09 12:29PM EDT | 3.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 1 | 35 | 926.56% |
| GPS240621P00005000 | 2024-04-04 10:27AM EDT | 5.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 70 | 189 | 591.41% |
| GPS240621P00006000 | 2023-09-27 11:32AM EDT | 6.00 | 0.29 | 0.11 | 0.26 | 0.00 | - | 1 | 1 | 397.66% |
| GPS240621P00007000 | 2024-05-31 12:56PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,452 | 50.00% |
| GPS240621P00009000 | 2024-05-22 12:36PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| GPS240621P00010000 | 2024-05-24 9:49AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 851 | 50.00% |
| GPS240621P00011000 | 2024-04-10 2:16PM EDT | 11.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 1 | 105 | 253.52% |
| GPS240621P00012000 | 2024-05-20 9:59AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 50.00% |
| GPS240621P00013000 | 2024-05-03 3:23PM EDT | 13.00 | 0.05 | 0.00 | 1.67 | 0.00 | - | 9 | 7,187 | 308.59% |
| GPS240621P00014000 | 2024-05-31 1:07PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,323 | 6,003 | 50.00% |
| GPS240621P00015000 | 2024-05-31 2:33PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 4,252 | 50.00% |
| GPS240621P00016000 | 2024-05-31 11:06AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 2,208 | 50.00% |
| GPS240621P00016500 | 2024-05-31 2:13PM EDT | 16.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 50.00% |
| GPS240621P00017000 | 2024-05-31 11:53AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 778 | 50.00% |
| GPS240621P00017500 | 2024-05-31 11:22AM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 1,507 | 50.00% |
| GPS240621P00018000 | 2024-05-31 3:46PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 250 | 2,556 | 50.00% |
| GPS240621P00018500 | 2024-05-31 1:02PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 106 | 50.00% |
| GPS240621P00019000 | 2024-05-31 3:45PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 151 | 1,593 | 50.00% |
| GPS240621P00019500 | 2024-05-31 1:56PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 385 | 50.00% |
| GPS240621P00020000 | 2024-05-31 3:59PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 285 | 5,831 | 50.00% |
| GPS240621P00020500 | 2024-05-31 3:50PM EDT | 20.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 446 | 50.00% |
| GPS240621P00021000 | 2024-05-31 3:52PM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 63 | 2,858 | 25.00% |
| GPS240621P00021500 | 2024-05-31 12:07PM EDT | 21.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 869 | 25.00% |
| GPS240621P00022000 | 2024-05-31 3:47PM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 203 | 3,410 | 25.00% |
| GPS240621P00022500 | 2024-05-31 12:38PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 166 | 311 | 25.00% |
| GPS240621P00023000 | 2024-05-31 3:59PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 722 | 2,231 | 25.00% |
| GPS240621P00023500 | 2024-05-31 3:50PM EDT | 23.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 70 | 188 | 25.00% |
| GPS240621P00024000 | 2024-05-31 3:59PM EDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 832 | 1,443 | 25.00% |
| GPS240621P00024500 | 2024-05-31 3:14PM EDT | 24.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 25.00% |
| GPS240621P00025000 | 2024-05-31 3:59PM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 447 | 1,280 | 12.50% |
| GPS240621P00025500 | 2024-05-31 12:21PM EDT | 25.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 32 | 103 | 12.50% |
| GPS240621P00026000 | 2024-05-31 3:51PM EDT | 26.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 60 | 1,160 | 12.50% |
| GPS240621P00026500 | 2024-05-31 3:59PM EDT | 26.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 57 | 55 | 12.50% |
| GPS240621P00027000 | 2024-05-31 3:58PM EDT | 27.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 324 | 654 | 6.25% |
| GPS240621P00027500 | 2024-05-31 3:59PM EDT | 27.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 365 | 354 | 6.25% |
| GPS240621P00028000 | 2024-05-31 3:59PM EDT | 28.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 617 | 713 | 3.13% |
| GPS240621P00029000 | 2024-05-31 3:59PM EDT | 29.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 161 | 213 | 0.00% |
| GPS240621P00030000 | 2024-05-31 3:59PM EDT | 30.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 456 | 408 | 0.00% |
| GPS240621P00031000 | 2024-05-31 3:13PM EDT | 31.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| GPS240621P00032000 | 2024-03-27 2:03PM EDT | 32.00 | 5.70 | 8.85 | 11.25 | 0.00 | - | 1 | 0 | 310.99% |
| GPS240621P00033000 | 2024-05-31 1:51PM EDT | 33.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| GPS240621P00034000 | 2024-05-31 12:57PM EDT | 34.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| GPS240621P00035000 | 2024-03-27 12:34PM EDT | 35.00 | 8.35 | 12.10 | 15.40 | 0.00 | - | 3 | 0 | 371.00% |
| GPS240621P00040000 | 2024-05-31 3:03PM EDT | 40.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.