Italia markets open in 7 hours 39 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0644 -0,0002 (-0,02%) Bitcoin EUR
59.792,06 +2.037,74 (+3,53%) CMC Crypto 200
1.310,86 +425,32 (+48,03%)
The Gap, Inc. (GPS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240419C00010000 | 2024-03-11 12:03PM EDT | 10.00 | 11.15 | 12.15 | 14.15 | 0.00 | - | 20 | 0 | 1,464.06% |
| GPS240419C00012000 | 2024-03-13 11:32AM EDT | 12.00 | 11.51 | 10.60 | 11.60 | 0.00 | - | - | 0 | 1,179.30% |
| GPS240419C00014000 | 2024-04-08 2:22PM EDT | 14.00 | 9.60 | 5.20 | 7.50 | 0.00 | - | 10 | 0 | 514.06% |
| GPS240419C00015000 | 2024-04-08 2:22PM EDT | 15.00 | 8.60 | 4.30 | 7.20 | 0.00 | - | 10 | 0 | 643.36% |
| GPS240419C00016000 | 2024-04-08 2:22PM EDT | 16.00 | 7.60 | 4.95 | 6.70 | 0.00 | - | 10 | 0 | 473.83% |
| GPS240419C00017000 | 2024-04-09 9:48AM EDT | 17.00 | 6.45 | 2.95 | 5.85 | 0.00 | - | 88 | 348 | 297.66% |
| GPS240419C00018000 | 2024-04-09 11:10AM EDT | 18.00 | 5.35 | 2.48 | 4.95 | 0.00 | - | 2 | 2 | 315.63% |
| GPS240419C00019000 | 2024-04-17 3:41PM EDT | 19.00 | 2.15 | 1.49 | 2.76 | 0.00 | - | 5 | 43 | 114.06% |
| GPS240419C00019500 | 2024-04-18 12:46PM EDT | 19.50 | 1.95 | 0.03 | 2.35 | +0.46 | +30.87% | 5 | 10 | 244.14% |
| GPS240419C00020000 | 2024-04-18 11:34AM EDT | 20.00 | 1.56 | 0.83 | 2.01 | +0.68 | +77.27% | 17 | 33 | 132.42% |
| GPS240419C00020500 | 2024-04-18 3:15PM EDT | 20.50 | 0.53 | 0.58 | 0.71 | -0.28 | -34.57% | 31 | 228 | 50.78% |
| GPS240419C00021000 | 2024-04-18 3:52PM EDT | 21.00 | 0.28 | 0.24 | 0.28 | -0.14 | -33.33% | 117 | 1,361 | 42.58% |
| GPS240419C00021500 | 2024-04-18 3:47PM EDT | 21.50 | 0.09 | 0.07 | 0.10 | -0.10 | -52.63% | 276 | 107 | 43.36% |
| GPS240419C00022000 | 2024-04-18 3:15PM EDT | 22.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 398 | 4,034 | 49.22% |
| GPS240419C00022500 | 2024-04-18 2:12PM EDT | 22.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 34 | 227 | 56.25% |
| GPS240419C00023000 | 2024-04-18 1:09PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 2,428 | 62.50% |
| GPS240419C00023500 | 2024-04-18 3:46PM EDT | 23.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 56 | 203 | 84.38% |
| GPS240419C00024000 | 2024-04-17 10:25AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,021 | 78.13% |
| GPS240419C00024500 | 2024-04-16 2:41PM EDT | 24.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 353 | 145.31% |
| GPS240419C00025000 | 2024-04-17 10:05AM EDT | 25.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 3,057 | 125.00% |
| GPS240419C00025500 | 2024-04-16 12:11PM EDT | 25.50 | 0.01 | 0.00 | 0.36 | 0.00 | - | 4 | 180 | 208.20% |
| GPS240419C00026000 | 2024-04-16 9:32AM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 52 | 1,122 | 135.94% |
| GPS240419C00026500 | 2024-04-12 10:36AM EDT | 26.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 434 | 323.44% |
| GPS240419C00027000 | 2024-04-12 10:33AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,196 | 168.75% |
| GPS240419C00027500 | 2024-04-18 11:34AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 18 | 1,144 | 143.75% |
| GPS240419C00028000 | 2024-04-16 11:44AM EDT | 28.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 1,984 | 230.47% |
| GPS240419C00028500 | 2024-04-08 1:55PM EDT | 28.50 | 0.02 | 0.00 | 0.36 | 0.00 | - | 201 | 190 | 288.28% |
| GPS240419C00029000 | 2024-04-12 9:30AM EDT | 29.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 337 | 168.75% |
| GPS240419C00030000 | 2024-04-04 9:50AM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 1,145 | 187.50% |
| GPS240419C00031000 | 2024-04-02 2:12PM EDT | 31.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 124 | 127 | 344.53% |
| GPS240419C00031500 | 2024-04-03 11:38AM EDT | 31.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 200 | 90 | 301.56% |
| GPS240419C00032000 | 2024-04-03 11:39AM EDT | 32.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 120 | 212 | 403.91% |
| GPS240419C00032500 | 2024-04-02 1:40PM EDT | 32.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 140 | 41 | 320.31% |
| GPS240419C00033000 | 2024-04-01 11:31AM EDT | 33.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 200 | 186 | 328.91% |
| GPS240419C00034000 | 2024-04-01 1:37PM EDT | 34.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 100 | 288 | 345.31% |
| GPS240419C00035000 | 2024-04-01 1:38PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 152 | 303.13% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240419P00010000 | 2024-02-22 11:01AM EDT | 10.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 2 | 2 | 650.00% |
| GPS240419P00012000 | 2024-03-15 12:48PM EDT | 12.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 724.22% |
| GPS240419P00013000 | 2024-04-03 11:58AM EDT | 13.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 1 | 3 | 502.34% |
| GPS240419P00014000 | 2024-03-12 11:18AM EDT | 14.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,354 | 268.75% |
| GPS240419P00015000 | 2024-04-04 12:29PM EDT | 15.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2,745 | 416.41% |
| GPS240419P00016000 | 2024-04-12 1:48PM EDT | 16.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 511 | 272.66% |
| GPS240419P00017000 | 2024-04-01 11:17AM EDT | 17.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 903 | 146.88% |
| GPS240419P00018000 | 2024-04-16 1:25PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 110 | 2,558 | 107.81% |
| GPS240419P00018500 | 2024-03-19 1:10PM EDT | 18.50 | 0.03 | 0.00 | 1.10 | 0.00 | - | 200 | 50 | 255.08% |
| GPS240419P00019000 | 2024-04-16 3:18PM EDT | 19.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 274 | 1,627 | 187.50% |
| GPS240419P00019500 | 2024-04-17 11:15AM EDT | 19.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 14 | 339 | 87.89% |
| GPS240419P00020000 | 2024-04-18 12:36PM EDT | 20.00 | 0.03 | 0.01 | 0.02 | -0.06 | -66.67% | 69 | 1,914 | 45.31% |
| GPS240419P00020500 | 2024-04-18 3:34PM EDT | 20.50 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 125 | 891 | 45.31% |
| GPS240419P00021000 | 2024-04-18 3:57PM EDT | 21.00 | 0.25 | 0.22 | 0.25 | 0.00 | - | 230 | 1,353 | 42.58% |
| GPS240419P00021500 | 2024-04-18 12:00PM EDT | 21.50 | 0.24 | 0.53 | 0.58 | -0.27 | -52.94% | 463 | 316 | 45.31% |
| GPS240419P00022000 | 2024-04-18 3:56PM EDT | 22.00 | 0.99 | 0.82 | 1.03 | -0.23 | -18.85% | 115 | 4,332 | 55.47% |
| GPS240419P00022500 | 2024-04-18 2:26PM EDT | 22.50 | 1.29 | 1.16 | 3.55 | -0.42 | -24.56% | 1 | 117 | 234.77% |
| GPS240419P00023000 | 2024-04-17 10:33AM EDT | 23.00 | 2.40 | 1.29 | 2.70 | 0.00 | - | 11 | 537 | 73.44% |
| GPS240419P00023500 | 2024-04-17 3:03PM EDT | 23.50 | 2.50 | 1.96 | 4.55 | 0.00 | - | 290 | 157 | 266.80% |
| GPS240419P00024000 | 2024-04-18 3:13PM EDT | 24.00 | 3.00 | 2.78 | 3.70 | +0.05 | +1.69% | 17 | 506 | 183.98% |
| GPS240419P00024500 | 2024-04-17 2:08PM EDT | 24.50 | 3.49 | 2.09 | 4.25 | 0.00 | - | 50 | 27 | 308.98% |
| GPS240419P00025000 | 2024-04-17 2:22PM EDT | 25.00 | 3.95 | 3.50 | 4.75 | 0.00 | - | 152 | 22 | 185.16% |
| GPS240419P00025500 | 2024-04-17 2:08PM EDT | 25.50 | 4.55 | 3.50 | 6.50 | 0.00 | - | 24 | 18 | 296.48% |
| GPS240419P00026000 | 2024-04-17 3:30PM EDT | 26.00 | 4.50 | 3.40 | 5.75 | 0.00 | - | 90 | 48 | 366.02% |
| GPS240419P00026500 | 2024-04-17 3:30PM EDT | 26.50 | 5.62 | 5.25 | 5.65 | 0.00 | - | 26 | 14 | 236.72% |
| GPS240419P00027000 | 2024-04-17 2:08PM EDT | 27.00 | 5.95 | 4.05 | 7.60 | 0.00 | - | 54 | 7 | 558.20% |
| GPS240419P00027500 | 2024-04-17 2:08PM EDT | 27.50 | 6.15 | 4.35 | 7.90 | 0.00 | - | 50 | 1 | 540.63% |
| GPS240419P00028000 | 2024-04-17 2:44PM EDT | 28.00 | 6.70 | 6.80 | 8.80 | 0.00 | - | 23 | 8 | 442.58% |
| GPS240419P00028500 | 2024-04-17 3:30PM EDT | 28.50 | 8.85 | 5.95 | 8.20 | 0.00 | - | 1 | 1 | 436.33% |
| GPS240419P00029000 | 2024-04-04 11:35AM EDT | 29.00 | 4.00 | 7.50 | 9.00 | 0.00 | - | 1 | 0 | 335.16% |
| GPS240419P00030000 | 2024-04-08 10:56AM EDT | 30.00 | 6.00 | 8.80 | 10.75 | 0.00 | - | 1 | 0 | 495.31% |
| GPS240419P00031000 | 2024-04-04 9:41AM EDT | 31.00 | 5.65 | 9.85 | 10.20 | 0.00 | - | 1 | 0 | 273.44% |
© 2024 Yahoo. Tutti i diritti riservati.