I mercati dell'Italia hanno chiuso
FTSE MIB
34.727,40 +318,06 (+0,92%) Dow Jones
42.313,00 +137,89 (+0,33%) Nasdaq
18.119,59 -70,70 (-0,39%) Nikkei 225
39.829,56 +903,93 (+2,32%) Petrolio
68,64 +0,97 (+1,43%) Bitcoin EUR
59.143,34 +633,75 (+1,08%)
Group 1 Automotive, Inc. (GPI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI250117C00145000 | 2024-09-03 9:33AM EDT | 145.00 | 232.90 | 241.00 | 245.30 | 0.00 | - | - | 0 | 102.15% |
| GPI250117C00165000 | 2024-09-03 9:51AM EDT | 165.00 | 211.30 | 222.10 | 226.00 | 0.00 | - | - | 1 | 96.34% |
| GPI250117C00180000 | 2024-07-01 9:41AM EDT | 180.00 | 121.50 | 188.10 | 192.50 | 0.00 | - | - | 0 | 0.00% |
| GPI250117C00185000 | 2024-07-24 10:04AM EDT | 185.00 | 149.30 | 186.00 | 188.70 | 0.00 | - | 2 | 2 | 0.00% |
| GPI250117C00250000 | 2024-07-24 10:04AM EDT | 250.00 | 89.50 | 124.00 | 126.90 | 0.00 | - | 1 | 1 | 0.00% |
| GPI250117C00300000 | 2024-09-24 10:00AM EDT | 300.00 | 93.00 | 95.10 | 98.10 | 0.00 | - | 1 | 2 | 52.80% |
| GPI250117C00310000 | 2024-07-11 3:59PM EDT | 310.00 | 24.30 | 53.90 | 56.50 | 0.00 | - | 261 | 25 | 0.00% |
| GPI250117C00320000 | 2024-08-09 10:35AM EDT | 320.00 | 50.00 | 57.10 | 60.30 | 0.00 | - | - | 9 | 0.00% |
| GPI250117C00330000 | 2024-08-21 9:31AM EDT | 330.00 | 53.50 | 67.00 | 69.90 | 0.00 | - | 10 | 15 | 44.51% |
| GPI250117C00340000 | 2024-09-24 10:00AM EDT | 340.00 | 60.00 | 62.20 | 65.30 | 0.00 | - | 1 | 44 | 47.56% |
| GPI250117C00350000 | 2024-09-19 10:10AM EDT | 350.00 | 56.43 | 54.80 | 58.00 | 0.00 | - | 34 | 57 | 46.03% |
| GPI250117C00360000 | 2024-07-31 3:30PM EDT | 360.00 | 38.30 | 41.60 | 43.90 | 0.00 | - | 1 | 54 | 35.38% |
| GPI250117C00370000 | 2024-09-19 10:27AM EDT | 370.00 | 44.44 | 41.10 | 44.90 | 0.00 | - | - | 6 | 43.65% |
| GPI250117C00390000 | 2024-09-19 10:34AM EDT | 390.00 | 33.30 | 31.00 | 33.60 | 0.00 | - | 64 | 110 | 41.60% |
| GPI250117C00400000 | 2024-09-13 9:51AM EDT | 400.00 | 14.00 | 26.40 | 28.50 | 0.00 | - | 2 | 5 | 40.48% |
| GPI250117C00420000 | 2024-09-18 12:51PM EDT | 420.00 | 15.80 | 18.10 | 20.50 | 0.00 | - | - | 3 | 39.31% |
| GPI250117C00430000 | 2024-09-19 10:27AM EDT | 430.00 | 16.30 | 15.00 | 17.40 | 0.00 | - | - | 6 | 39.06% |
| GPI250117C00450000 | 2024-09-20 3:31PM EDT | 450.00 | 9.84 | 10.30 | 12.40 | 0.00 | - | 1 | 4 | 38.73% |
| GPI250117C00460000 | 2024-07-17 9:30AM EDT | 460.00 | 2.50 | 2.30 | 6.00 | 0.00 | - | - | 1 | 31.42% |
| GPI250117C00470000 | 2024-07-17 9:30AM EDT | 470.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| GPI250117C00490000 | 2024-08-07 9:31AM EDT | 490.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI250117P00145000 | 2024-08-02 9:36AM EDT | 145.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 91.94% |
| GPI250117P00150000 | 2024-08-09 9:30AM EDT | 150.00 | 1.10 | 0.00 | 2.65 | 0.00 | - | 1 | 3 | 90.19% |
| GPI250117P00155000 | 2024-08-02 9:36AM EDT | 155.00 | 0.85 | 0.10 | 2.50 | 0.00 | - | 1 | 2 | 87.04% |
| GPI250117P00170000 | 2024-07-25 9:30AM EDT | 170.00 | 1.25 | 0.00 | 2.85 | 0.00 | - | 10 | 10 | 80.25% |
| GPI250117P00175000 | 2024-05-21 9:31AM EDT | 175.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GPI250117P00180000 | 2024-07-11 3:59PM EDT | 180.00 | 1.70 | 0.70 | 2.95 | 0.00 | - | - | 5 | 78.69% |
| GPI250117P00185000 | 2024-07-10 9:31AM EDT | 185.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GPI250117P00190000 | 2024-08-30 10:19AM EDT | 190.00 | 1.27 | 0.80 | 3.70 | 0.00 | - | 1 | 8 | 76.79% |
| GPI250117P00195000 | 2024-08-08 9:30AM EDT | 195.00 | 2.50 | 0.30 | 3.80 | 0.00 | - | 2 | 8 | 72.96% |
| GPI250117P00200000 | 2024-09-23 1:59PM EDT | 200.00 | 1.79 | 0.95 | 3.40 | 0.00 | - | 2 | 32 | 71.42% |
| GPI250117P00210000 | 2024-08-02 9:36AM EDT | 210.00 | 2.55 | 0.45 | 2.55 | 0.00 | - | 1 | 2 | 62.16% |
| GPI250117P00220000 | 2024-07-31 2:36PM EDT | 220.00 | 2.15 | 0.55 | 2.80 | 0.00 | - | 1 | 3 | 59.23% |
| GPI250117P00230000 | 2024-09-09 2:34PM EDT | 230.00 | 3.11 | 1.40 | 4.50 | 0.00 | - | 6 | 6 | 62.15% |
| GPI250117P00240000 | 2024-09-27 11:36AM EDT | 240.00 | 2.90 | 2.15 | 3.10 | +0.05 | +1.75% | 69 | 5,167 | 56.35% |
| GPI250117P00250000 | 2024-09-16 9:30AM EDT | 250.00 | 3.30 | 2.15 | 5.10 | 0.00 | - | 1 | 3 | 56.47% |
| GPI250117P00260000 | 2024-08-13 11:22AM EDT | 260.00 | 6.50 | 4.30 | 7.20 | 0.00 | - | 1 | 1 | 59.29% |
| GPI250117P00270000 | 2024-09-04 9:30AM EDT | 270.00 | 4.30 | 2.95 | 5.60 | 0.00 | - | 1 | 0 | 50.46% |
| GPI250117P00280000 | 2024-09-06 10:33AM EDT | 280.00 | 6.60 | 3.80 | 5.60 | 0.00 | - | 1 | 6 | 50.21% |
| GPI250117P00290000 | 2024-08-15 9:33AM EDT | 290.00 | 8.80 | 5.50 | 8.70 | 0.00 | - | 1 | 17 | 53.34% |
| GPI250117P00300000 | 2024-09-27 11:29AM EDT | 300.00 | 6.00 | 6.00 | 7.00 | -0.30 | -4.76% | 2 | 657 | 45.25% |
| GPI250117P00310000 | 2024-09-25 11:37AM EDT | 310.00 | 7.20 | 6.60 | 8.60 | 0.00 | - | 6 | 15 | 44.31% |
| GPI250117P00320000 | 2024-09-13 3:34PM EDT | 320.00 | 12.90 | 8.00 | 10.00 | 0.00 | - | 11 | 30 | 42.55% |
| GPI250117P00330000 | 2024-09-06 10:33AM EDT | 330.00 | 16.60 | 9.30 | 12.50 | 0.00 | - | 1 | 14 | 42.22% |
| GPI250117P00350000 | 2024-08-01 2:18PM EDT | 350.00 | 25.83 | 15.90 | 18.60 | 0.00 | - | - | 1 | 41.39% |
| GPI250117P00360000 | 2024-08-01 2:46PM EDT | 360.00 | 31.50 | 19.70 | 21.80 | 0.00 | - | - | 9 | 40.35% |
| GPI250117P00370000 | 2024-07-24 9:34AM EDT | 370.00 | 57.60 | 26.90 | 28.50 | 0.00 | - | 1 | 1 | 43.11% |
| GPI250117P00380000 | 2024-08-01 2:20PM EDT | 380.00 | 40.80 | 27.90 | 30.30 | 0.00 | - | - | 1 | 39.30% |
| GPI250117P00390000 | 2024-08-01 3:02PM EDT | 390.00 | 49.50 | 33.00 | 35.50 | 0.00 | - | 3 | 4 | 39.08% |
| GPI250117P00400000 | 2024-08-15 9:33AM EDT | 400.00 | 56.70 | 46.70 | 49.70 | 0.00 | - | - | 1 | 48.87% |
| GPI250117P00480000 | 2024-09-03 9:51AM EDT | 480.00 | 107.00 | 94.20 | 97.60 | 0.00 | - | - | 0 | 30.95% |
| GPI250117P00490000 | 2024-09-03 10:14AM EDT | 490.00 | 119.80 | 103.40 | 107.20 | 0.00 | - | - | 0 | 31.97% |
© 2024 Yahoo. Tutti i diritti riservati.