Italia markets closed
Dow Jones
39.845,17 +287,06 (+0,73%) Nasdaq
16.739,57 +228,39 (+1,38%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.662,45 +4.112,67 (+7,27%) CMC Crypto 200
1.384,43 +116,48 (+9,19%)
The Gap, Inc. (GPS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:30PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240920C00003000 | 2023-08-25 2:52PM EDT | 3.00 | 7.25 | 6.85 | 7.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPS240920C00005000 | 2023-12-22 1:36PM EDT | 5.00 | 16.35 | 13.95 | 14.95 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240920C00007000 | 2023-10-05 12:30PM EDT | 7.00 | 3.80 | 7.25 | 7.40 | 0.00 | - | 42 | 103 | 0.00% |
| GPS240920C00010000 | 2024-05-06 2:33PM EDT | 10.00 | 12.24 | 11.95 | 12.10 | 0.00 | - | 1 | 907 | 83.20% |
| GPS240920C00012000 | 2024-05-06 2:33PM EDT | 12.00 | 10.39 | 10.05 | 10.15 | 0.00 | - | 2 | 905 | 71.97% |
| GPS240920C00013000 | 2024-04-10 9:47AM EDT | 13.00 | 10.25 | 8.95 | 10.90 | 0.00 | - | 1 | 1 | 101.76% |
| GPS240920C00014000 | 2024-03-18 1:29PM EDT | 14.00 | 10.85 | 7.15 | 8.60 | 0.00 | - | 3 | 77 | 79.30% |
| GPS240920C00015000 | 2024-05-07 11:55AM EDT | 15.00 | 8.10 | 7.45 | 7.55 | 0.00 | - | 26 | 2,306 | 66.65% |
| GPS240920C00016000 | 2024-03-14 11:04AM EDT | 16.00 | 7.53 | 7.25 | 9.35 | 0.00 | - | 2 | 611 | 110.21% |
| GPS240920C00017000 | 2024-05-01 10:10AM EDT | 17.00 | 6.20 | 5.90 | 6.00 | +1.75 | +39.33% | 1 | 404 | 63.72% |
| GPS240920C00018000 | 2024-05-06 11:45AM EDT | 18.00 | 5.64 | 5.20 | 5.30 | 0.00 | - | 188 | 200 | 62.60% |
| GPS240920C00019000 | 2024-05-13 9:46AM EDT | 19.00 | 5.20 | 4.55 | 4.65 | 0.00 | - | 161 | 380 | 61.52% |
| GPS240920C00020000 | 2024-05-15 10:47AM EDT | 20.00 | 4.15 | 3.95 | 4.05 | +0.30 | +7.79% | 15 | 691 | 60.50% |
| GPS240920C00021000 | 2024-05-14 12:26PM EDT | 21.00 | 3.35 | 3.40 | 3.50 | 0.00 | - | 20 | 340 | 59.47% |
| GPS240920C00022000 | 2024-05-14 12:26PM EDT | 22.00 | 2.88 | 2.95 | 2.99 | 0.00 | - | 26 | 1,644 | 58.84% |
| GPS240920C00023000 | 2024-05-14 12:26PM EDT | 23.00 | 2.46 | 2.52 | 2.56 | 0.00 | - | 4 | 220 | 58.23% |
| GPS240920C00024000 | 2024-05-15 11:41AM EDT | 24.00 | 2.28 | 2.15 | 2.20 | +0.16 | +7.55% | 11 | 796 | 57.96% |
| GPS240920C00025000 | 2024-05-15 3:12PM EDT | 25.00 | 1.85 | 1.83 | 1.87 | -0.43 | -18.86% | 10 | 2,834 | 57.62% |
| GPS240920C00026000 | 2024-05-14 11:08AM EDT | 26.00 | 1.65 | 1.55 | 1.59 | 0.00 | - | 1 | 382 | 57.32% |
| GPS240920C00027000 | 2024-05-09 10:52AM EDT | 27.00 | 1.56 | 1.31 | 1.35 | 0.00 | - | 1 | 61 | 57.13% |
| GPS240920C00028000 | 2024-05-13 10:50AM EDT | 28.00 | 1.18 | 1.11 | 1.15 | 0.00 | - | 4 | 95 | 57.13% |
| GPS240920C00029000 | 2024-04-22 12:56PM EDT | 29.00 | 0.72 | 0.94 | 0.97 | 0.00 | - | 12 | 25 | 56.98% |
| GPS240920C00030000 | 2024-05-03 3:31PM EDT | 30.00 | 0.83 | 0.79 | 0.83 | 0.00 | - | 1 | 719 | 57.03% |
| GPS240920C00031000 | 2024-05-01 1:09PM EDT | 31.00 | 0.42 | 0.66 | 0.70 | 0.00 | - | 11 | 4,672 | 56.89% |
| GPS240920C00032000 | 2024-05-01 1:09PM EDT | 32.00 | 0.35 | 0.56 | 0.66 | 0.00 | - | 184 | 1,756 | 57.96% |
| GPS240920C00033000 | 2024-05-01 1:09PM EDT | 33.00 | 0.30 | 0.47 | 0.51 | 0.00 | - | 8 | 123 | 57.03% |
| GPS240920C00034000 | 2024-05-01 1:09PM EDT | 34.00 | 0.25 | 0.40 | 0.44 | 0.00 | - | 15 | 14 | 57.28% |
| GPS240920C00035000 | 2024-05-09 12:31PM EDT | 35.00 | 0.43 | 0.34 | 0.37 | 0.00 | - | 2 | 253 | 57.32% |
| GPS240920C00040000 | 2024-05-14 10:38AM EDT | 40.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 5 | 37 | 58.20% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240920P00003000 | 2023-10-05 12:24PM EDT | 3.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 182.81% |
| GPS240920P00005000 | 2023-10-12 1:04PM EDT | 5.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 33 | 62 | 184.18% |
| GPS240920P00007000 | 2024-04-26 2:30PM EDT | 7.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 2 | 2,498 | 105.86% |
| GPS240920P00010000 | 2024-04-26 2:30PM EDT | 10.00 | 0.15 | 0.02 | 0.30 | 0.00 | - | 2 | 1,207 | 81.64% |
| GPS240920P00012000 | 2024-05-01 1:27PM EDT | 12.00 | 0.26 | 0.08 | 0.21 | 0.00 | - | 2 | 2,775 | 63.48% |
| GPS240920P00013000 | 2024-04-24 1:36PM EDT | 13.00 | 0.33 | 0.25 | 0.28 | 0.00 | - | 1,844 | 5,309 | 64.94% |
| GPS240920P00014000 | 2024-04-16 1:54PM EDT | 14.00 | 0.49 | 0.35 | 0.40 | 0.00 | - | 30 | 18 | 63.18% |
| GPS240920P00015000 | 2024-05-15 2:01PM EDT | 15.00 | 0.50 | 0.49 | 0.54 | +0.07 | +16.28% | 1 | 99 | 61.43% |
| GPS240920P00016000 | 2024-04-22 1:05PM EDT | 16.00 | 0.81 | 0.67 | 0.72 | 0.00 | - | 860 | 839 | 59.96% |
| GPS240920P00017000 | 2024-05-07 11:10AM EDT | 17.00 | 0.79 | 0.90 | 0.95 | 0.00 | - | 12 | 342 | 58.79% |
| GPS240920P00018000 | 2024-05-13 1:10PM EDT | 18.00 | 1.24 | 1.11 | 1.22 | 0.00 | - | 30 | 102 | 56.69% |
| GPS240920P00019000 | 2024-05-14 12:07PM EDT | 19.00 | 1.51 | 1.50 | 1.55 | 0.00 | - | 120 | 2,221 | 56.40% |
| GPS240920P00020000 | 2024-05-07 3:31PM EDT | 20.00 | 1.78 | 1.90 | 1.95 | 0.00 | - | 1 | 2,053 | 55.76% |
| GPS240920P00021000 | 2024-05-15 1:10PM EDT | 21.00 | 2.35 | 2.34 | 2.40 | -0.03 | -1.26% | 12 | 169 | 54.86% |
| GPS240920P00022000 | 2024-05-10 12:16PM EDT | 22.00 | 2.38 | 2.85 | 2.91 | 0.00 | - | 82 | 421 | 54.18% |
| GPS240920P00023000 | 2024-05-14 9:46AM EDT | 23.00 | 3.10 | 3.40 | 3.50 | 0.00 | - | 49 | 466 | 53.61% |
| GPS240920P00024000 | 2024-05-08 1:01PM EDT | 24.00 | 3.85 | 4.00 | 4.10 | 0.00 | - | 1 | 447 | 52.64% |
| GPS240920P00025000 | 2024-05-14 12:07PM EDT | 25.00 | 4.75 | 4.70 | 4.80 | 0.00 | - | 2 | 217 | 52.64% |
| GPS240920P00026000 | 2024-05-15 10:06AM EDT | 26.00 | 5.45 | 5.40 | 5.50 | 0.00 | - | 4 | 914 | 51.76% |
| GPS240920P00027000 | 2024-05-14 12:14PM EDT | 27.00 | 6.30 | 6.20 | 6.25 | 0.00 | - | 11 | 704 | 51.61% |
| GPS240920P00028000 | 2024-05-14 12:23PM EDT | 28.00 | 7.10 | 6.95 | 7.05 | 0.00 | - | 4 | 347 | 50.59% |
| GPS240920P00029000 | 2024-05-14 10:03AM EDT | 29.00 | 7.25 | 7.75 | 7.90 | 0.00 | - | 1 | 342 | 51.95% |
| GPS240920P00030000 | 2024-05-14 11:20AM EDT | 30.00 | 8.55 | 8.60 | 8.75 | 0.00 | - | 2 | 245 | 51.37% |
| GPS240920P00031000 | 2024-05-10 9:49AM EDT | 31.00 | 8.30 | 9.50 | 9.65 | 0.00 | - | 52 | 233 | 51.56% |
| GPS240920P00032000 | 2024-04-22 1:24PM EDT | 32.00 | 11.15 | 10.45 | 10.50 | 0.00 | - | 4 | 349 | 49.41% |
| GPS240920P00033000 | 2024-03-25 10:16AM EDT | 33.00 | 7.10 | 12.60 | 13.90 | 0.00 | - | 1 | 0 | 96.88% |
| GPS240920P00034000 | 2024-04-04 9:45AM EDT | 34.00 | 9.40 | 11.35 | 14.30 | 0.00 | - | 11 | 0 | 65.67% |
| GPS240920P00040000 | 2024-04-04 1:22PM EDT | 40.00 | 14.95 | 18.35 | 20.00 | 0.00 | - | 1 | 0 | 90.77% |
© 2024 Yahoo. Tutti i diritti riservati.