Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.503,75 +3.533,87 (+6,43%)
Global Payments Inc. (GPN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240517C00100000 | 2024-02-12 1:56PM EDT | 100.00 | 39.70 | 33.30 | 37.50 | 0.00 | - | 1 | 10 | 363.50% |
| GPN240517C00105000 | 2024-05-02 10:52AM EDT | 105.00 | 5.30 | 6.70 | 7.10 | 0.00 | - | 14 | 22 | 33.74% |
| GPN240517C00110000 | 2024-05-03 3:53PM EDT | 110.00 | 2.75 | 2.80 | 3.10 | -0.05 | -1.79% | 464 | 598 | 27.20% |
| GPN240517C00115000 | 2024-05-03 2:48PM EDT | 115.00 | 0.74 | 0.70 | 0.90 | -0.21 | -22.11% | 68 | 202 | 25.64% |
| GPN240517C00120000 | 2024-05-03 3:46PM EDT | 120.00 | 0.14 | 0.05 | 0.25 | -0.06 | -30.00% | 1 | 441 | 27.93% |
| GPN240517C00125000 | 2024-05-03 10:23AM EDT | 125.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 17 | 827 | 34.86% |
| GPN240517C00130000 | 2024-05-02 2:05PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 3,760 | 41.02% |
| GPN240517C00135000 | 2024-05-03 2:42PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 15 | 2,759 | 44.34% |
| GPN240517C00140000 | 2024-05-03 3:27PM EDT | 140.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 31 | 1,500 | 51.37% |
| GPN240517C00145000 | 2024-05-03 2:40PM EDT | 145.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 27 | 1,240 | 63.87% |
| GPN240517C00150000 | 2024-05-02 11:15AM EDT | 150.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 3 | 886 | 98.19% |
| GPN240517C00155000 | 2024-05-01 2:57PM EDT | 155.00 | 1.07 | 0.00 | 0.70 | 0.00 | - | 20 | 344 | 94.14% |
| GPN240517C00160000 | 2024-04-12 9:45AM EDT | 160.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 111 | 101.17% |
| GPN240517C00165000 | 2024-03-20 12:54PM EDT | 165.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 75.78% |
| GPN240517C00170000 | 2024-05-02 11:22AM EDT | 170.00 | 0.04 | 0.05 | 1.35 | 0.00 | - | 1 | 35 | 129.98% |
| GPN240517C00175000 | 2024-02-05 1:38PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 121.97% |
| GPN240517C00185000 | 2023-12-14 11:36AM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 135.25% |
| GPN240517C00190000 | 2023-12-15 3:37PM EDT | 190.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 139.36% |
| GPN240517C00195000 | 2024-02-09 3:54PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 116.02% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240517P00070000 | 2023-10-31 11:56AM EDT | 70.00 | 1.11 | 0.00 | 0.50 | 0.00 | - | 62 | 62 | 125.98% |
| GPN240517P00075000 | 2024-04-29 10:50AM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 7 | 133.40% |
| GPN240517P00080000 | 2024-03-18 12:31PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 101.66% |
| GPN240517P00085000 | 2024-04-30 1:10PM EDT | 85.00 | 0.03 | 0.10 | 0.10 | 0.00 | - | 1 | 2 | 67.77% |
| GPN240517P00090000 | 2024-04-30 3:51PM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 301 | 81.54% |
| GPN240517P00095000 | 2024-05-01 1:45PM EDT | 95.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 348 | 51.27% |
| GPN240517P00100000 | 2024-05-03 11:48AM EDT | 100.00 | 0.15 | 0.05 | 0.50 | -0.10 | -40.00% | 1 | 456 | 45.02% |
| GPN240517P00105000 | 2024-05-03 2:37PM EDT | 105.00 | 0.40 | 0.25 | 0.40 | -0.25 | -38.46% | 11 | 2,113 | 27.39% |
| GPN240517P00110000 | 2024-05-03 3:51PM EDT | 110.00 | 1.45 | 1.20 | 1.40 | -0.55 | -27.50% | 27 | 3,907 | 23.27% |
| GPN240517P00115000 | 2024-05-03 3:39PM EDT | 115.00 | 4.60 | 4.00 | 4.40 | -1.30 | -22.03% | 11 | 6,526 | 23.83% |
| GPN240517P00120000 | 2024-05-03 1:26PM EDT | 120.00 | 9.00 | 7.20 | 10.20 | -1.02 | -10.18% | 18 | 1,372 | 51.73% |
| GPN240517P00125000 | 2024-05-03 3:24PM EDT | 125.00 | 14.40 | 12.50 | 15.20 | -1.31 | -8.34% | 9 | 1,616 | 66.36% |
| GPN240517P00130000 | 2024-05-03 3:09PM EDT | 130.00 | 19.39 | 17.00 | 21.00 | -0.40 | -2.02% | 11 | 22 | 52.88% |
| GPN240517P00135000 | 2024-05-03 3:09PM EDT | 135.00 | 24.39 | 21.90 | 25.20 | -0.40 | -1.61% | 11 | 1 | 91.26% |
| GPN240517P00140000 | 2024-05-01 3:16PM EDT | 140.00 | 26.80 | 27.50 | 30.80 | 0.00 | - | 400 | 0 | 76.71% |
| GPN240517P00145000 | 2024-05-01 3:19PM EDT | 145.00 | 35.90 | 32.30 | 35.80 | 0.00 | - | 1 | 0 | 81.74% |
| GPN240517P00150000 | 2024-05-01 3:53PM EDT | 150.00 | 40.61 | 37.40 | 40.50 | 0.00 | - | 2 | 0 | 85.25% |
| GPN240517P00155000 | 2024-05-01 3:53PM EDT | 155.00 | 45.63 | 41.90 | 45.80 | 0.00 | - | 2 | 1 | 86.91% |
| GPN240517P00160000 | 2024-01-30 4:41PM EDT | 160.00 | 24.50 | 27.70 | 32.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.