Italia markets open in 4 hours 36 minutes
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.593,35 +207,62 (+0,54%) EUR/USD
1,0887 0,0000 (-0,00%) Bitcoin EUR
60.686,00 +3.896,92 (+6,86%) CMC Crypto 200
1.390,59 +122,64 (+9,67%)
The Gap, Inc. (GPS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 15.65 | 16.05 | 0.00 | - | 1 | 1 | 225.00% |
| GPS240621C00007000 | 2024-04-16 10:50AM EDT | 7.00 | 13.90 | 14.05 | 15.10 | 0.00 | - | 3 | 3 | 214.84% |
| 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 | 11.85 | 14.70 | 0.00 | - | 2 | 2 | 202.73% |
| GPS240621C00010000 | 2024-05-01 3:32PM EDT | 10.00 | 10.10 | 10.95 | 12.10 | 0.00 | - | 3 | 16 | 153.13% |
| GPS240621C00011000 | 2024-02-12 2:59PM EDT | 11.00 | 9.96 | 10.85 | 12.10 | 0.00 | - | 1 | 45 | 185.74% |
| GPS240621C00012000 | 2024-05-01 3:33PM EDT | 12.00 | 8.15 | 9.00 | 10.15 | 0.00 | - | 1 | 214 | 129.49% |
| GPS240621C00013000 | 2024-05-09 10:39AM EDT | 13.00 | 9.75 | 8.85 | 10.95 | 0.00 | - | 3 | 62 | 182.62% |
| GPS240621C00014000 | 2024-05-01 11:10AM EDT | 14.00 | 6.15 | 6.60 | 9.15 | 0.00 | - | 3 | 50 | 179.88% |
| GPS240621C00015000 | 2024-04-26 12:19PM EDT | 15.00 | 6.40 | 7.05 | 7.20 | 0.00 | - | 1 | 261 | 85.94% |
| GPS240621C00016000 | 2024-05-14 10:50AM EDT | 16.00 | 6.45 | 5.80 | 6.25 | 0.00 | - | 90 | 649 | 61.72% |
| GPS240621C00017000 | 2024-05-14 11:33AM EDT | 17.00 | 5.20 | 5.25 | 5.35 | 0.00 | - | 11 | 1,056 | 76.76% |
| GPS240621C00018000 | 2024-05-14 11:38AM EDT | 18.00 | 4.30 | 4.40 | 4.50 | 0.00 | - | 4 | 398 | 73.34% |
| GPS240621C00019000 | 2024-05-14 11:44AM EDT | 19.00 | 3.55 | 3.65 | 3.75 | 0.00 | - | 4 | 597 | 72.36% |
| GPS240621C00020000 | 2024-05-15 1:15PM EDT | 20.00 | 2.85 | 2.95 | 3.05 | -0.03 | -1.04% | 26 | 5,225 | 70.51% |
| GPS240621C00021000 | 2024-05-15 2:14PM EDT | 21.00 | 2.34 | 2.39 | 2.45 | +0.15 | +6.85% | 84 | 3,152 | 70.31% |
| GPS240621C00022000 | 2024-05-15 11:14AM EDT | 22.00 | 1.93 | 1.88 | 1.95 | +0.21 | +12.21% | 14 | 1,774 | 69.82% |
| GPS240621C00023000 | 2024-05-15 2:42PM EDT | 23.00 | 1.40 | 1.45 | 1.49 | +0.10 | +7.69% | 15 | 7,744 | 68.65% |
| GPS240621C00024000 | 2024-05-15 11:04AM EDT | 24.00 | 1.21 | 1.08 | 1.15 | +0.22 | +22.22% | 2 | 1,299 | 67.92% |
| GPS240621C00025000 | 2024-05-15 2:56PM EDT | 25.00 | 0.77 | 0.80 | 0.87 | +0.02 | +2.67% | 97 | 924 | 67.48% |
| GPS240621C00026000 | 2024-05-15 3:56PM EDT | 26.00 | 0.60 | 0.59 | 0.63 | +0.04 | +7.14% | 21 | 3,887 | 66.80% |
| GPS240621C00027000 | 2024-05-15 2:42PM EDT | 27.00 | 0.42 | 0.43 | 0.47 | +0.01 | +2.44% | 6 | 10,443 | 66.80% |
| GPS240621C00028000 | 2024-05-15 1:43PM EDT | 28.00 | 0.33 | 0.31 | 0.35 | +0.01 | +3.13% | 11 | 1,344 | 66.89% |
| GPS240621C00029000 | 2024-05-15 10:29AM EDT | 29.00 | 0.23 | 0.23 | 0.26 | -0.03 | -11.54% | 16 | 2,469 | 67.38% |
| GPS240621C00030000 | 2024-05-13 3:41PM EDT | 30.00 | 0.18 | 0.17 | 0.20 | 0.00 | - | 4 | 511 | 68.16% |
| GPS240621C00031000 | 2024-05-06 11:45AM EDT | 31.00 | 0.19 | 0.12 | 0.15 | 0.00 | - | 10 | 376 | 68.36% |
| GPS240621C00032000 | 2024-05-09 3:36PM EDT | 32.00 | 0.15 | 0.09 | 0.12 | 0.00 | - | 1 | 326 | 69.53% |
| GPS240621C00033000 | 2024-04-29 10:04AM EDT | 33.00 | 0.08 | 0.04 | 0.52 | 0.00 | - | 200 | 199 | 91.21% |
| GPS240621C00034000 | 2024-04-30 10:30AM EDT | 34.00 | 0.05 | 0.03 | 0.30 | 0.00 | - | 2 | 43 | 85.16% |
| GPS240621C00035000 | 2024-04-25 1:43PM EDT | 35.00 | 0.04 | 0.02 | 0.28 | 0.00 | - | 400 | 503 | 87.70% |
| GPS240621C00040000 | 2024-05-09 10:17AM EDT | 40.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 6 | 84.38% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 628.13% |
| GPS240621P00005000 | 2024-04-04 10:27AM EDT | 5.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 70 | 189 | 385.55% |
| GPS240621P00006000 | 2023-09-27 11:32AM EDT | 6.00 | 0.29 | 0.11 | 0.26 | 0.00 | - | 1 | 1 | 249.22% |
| GPS240621P00007000 | 2024-01-31 12:54PM EDT | 7.00 | 0.13 | 0.00 | 1.28 | 0.00 | - | 20 | 3,452 | 302.73% |
| GPS240621P00009000 | 2024-03-20 2:44PM EDT | 9.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 163.28% |
| GPS240621P00010000 | 2024-04-23 12:14PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 826 | 50.00% |
| GPS240621P00011000 | 2024-04-10 2:16PM EDT | 11.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 1 | 105 | 142.97% |
| GPS240621P00012000 | 2024-04-19 3:55PM EDT | 12.00 | 0.25 | 0.01 | 0.21 | 0.00 | - | 35 | 190 | 112.50% |
| GPS240621P00013000 | 2024-05-03 3:23PM EDT | 13.00 | 0.05 | 0.02 | 0.24 | 0.00 | - | 9 | 7,187 | 103.13% |
| GPS240621P00014000 | 2024-05-02 11:15AM EDT | 14.00 | 0.14 | 0.03 | 0.13 | 0.00 | - | 20 | 6,057 | 82.03% |
| GPS240621P00015000 | 2024-05-14 11:31AM EDT | 15.00 | 0.11 | 0.05 | 0.28 | 0.00 | - | 10 | 4,261 | 83.59% |
| GPS240621P00016000 | 2024-05-14 11:31AM EDT | 16.00 | 0.15 | 0.16 | 0.18 | 0.00 | - | 10 | 2,207 | 72.66% |
| GPS240621P00017000 | 2024-05-14 11:29AM EDT | 17.00 | 0.23 | 0.24 | 0.29 | 0.00 | - | 2 | 935 | 69.73% |
| GPS240621P00018000 | 2024-05-14 1:33PM EDT | 18.00 | 0.42 | 0.40 | 0.46 | 0.00 | - | 3 | 1,953 | 68.65% |
| GPS240621P00019000 | 2024-05-15 10:10AM EDT | 19.00 | 0.64 | 0.60 | 0.86 | -0.04 | -5.88% | 3 | 2,027 | 71.00% |
| GPS240621P00020000 | 2024-05-15 3:02PM EDT | 20.00 | 0.99 | 0.93 | 0.99 | -0.02 | -1.98% | 15 | 3,999 | 66.36% |
| GPS240621P00021000 | 2024-05-15 3:02PM EDT | 21.00 | 1.36 | 1.34 | 1.38 | -0.14 | -9.33% | 100 | 1,589 | 65.82% |
| GPS240621P00022000 | 2024-05-15 3:53PM EDT | 22.00 | 1.90 | 1.84 | 1.87 | +0.03 | +1.60% | 7 | 2,230 | 65.53% |
| GPS240621P00023000 | 2024-05-15 3:42PM EDT | 23.00 | 2.49 | 2.39 | 2.45 | -0.02 | -0.80% | 126 | 706 | 64.65% |
| GPS240621P00024000 | 2024-05-15 12:09PM EDT | 24.00 | 3.10 | 3.00 | 3.60 | 0.00 | - | 24 | 1,153 | 72.61% |
| GPS240621P00025000 | 2024-05-09 3:19PM EDT | 25.00 | 3.10 | 2.96 | 3.85 | 0.00 | - | 3 | 972 | 65.63% |
| GPS240621P00026000 | 2024-05-15 9:50AM EDT | 26.00 | 4.80 | 3.60 | 4.65 | +0.10 | +2.13% | 1 | 1,126 | 65.92% |
| GPS240621P00027000 | 2024-04-24 9:43AM EDT | 27.00 | 6.45 | 5.35 | 6.15 | 0.00 | - | 2 | 531 | 78.52% |
| GPS240621P00028000 | 2024-05-14 3:42PM EDT | 28.00 | 6.55 | 5.25 | 6.95 | 0.00 | - | 8 | 275 | 95.21% |
| GPS240621P00029000 | 2024-04-08 12:52PM EDT | 29.00 | 5.60 | 6.90 | 7.05 | 0.00 | - | 36 | 75 | 0.00% |
| GPS240621P00030000 | 2024-05-13 9:46AM EDT | 30.00 | 7.45 | 8.05 | 9.90 | 0.00 | - | 1 | 4 | 110.45% |
| GPS240621P00031000 | 2024-05-03 9:50AM EDT | 31.00 | 9.70 | 9.05 | 9.20 | 0.00 | - | 2 | 2 | 59.38% |
| GPS240621P00032000 | 2024-03-27 2:03PM EDT | 32.00 | 5.70 | 8.85 | 11.25 | 0.00 | - | 1 | 0 | 135.74% |
| GPS240621P00033000 | 2024-03-25 12:46PM EDT | 33.00 | 6.25 | 12.20 | 13.50 | 0.00 | - | 25 | 0 | 167.29% |
| GPS240621P00034000 | 2024-03-27 10:42AM EDT | 34.00 | 7.15 | 12.00 | 13.05 | 0.00 | - | 10 | 0 | 109.18% |
| GPS240621P00035000 | 2024-03-27 12:34PM EDT | 35.00 | 8.35 | 12.10 | 15.40 | 0.00 | - | 3 | 0 | 127.64% |
© 2024 Yahoo. Tutti i diritti riservati.