Italia markets closed
Dow Jones
39.917,83 +359,72 (+0,91%) Nasdaq
16.742,62 +231,44 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.641,31 +4.079,18 (+7,21%) CMC Crypto 200
1.394,81 +126,87 (+10,00%)
The Gap, Inc. (GPS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:59PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240517C00013000 | 2024-05-01 9:55AM EDT | 13.00 | 7.15 | 8.80 | 8.90 | 0.00 | - | - | 9 | 0.00% |
| GPS240517C00014000 | 2024-05-01 2:47PM EDT | 14.00 | 6.25 | 7.80 | 7.90 | 0.00 | - | - | 24 | 0.00% |
| GPS240517C00015000 | 2024-05-06 11:12AM EDT | 15.00 | 7.00 | 6.80 | 6.90 | 0.00 | - | 3 | 6 | 0.00% |
| GPS240517C00017000 | 2024-04-23 10:06AM EDT | 17.00 | 4.05 | 4.80 | 5.10 | 0.00 | - | 9 | 9 | 153.13% |
| GPS240517C00018000 | 2024-05-09 3:00PM EDT | 18.00 | 4.83 | 3.80 | 3.95 | 0.00 | - | 2 | 32 | 123.44% |
| GPS240517C00018500 | 2024-05-01 12:28PM EDT | 18.50 | 1.85 | 3.30 | 3.45 | 0.00 | - | 9 | 9 | 109.38% |
| GPS240517C00019000 | 2024-05-15 11:13AM EDT | 19.00 | 2.68 | 2.80 | 2.91 | +0.06 | +2.29% | 5 | 7 | 0.00% |
| GPS240517C00019500 | 2024-05-03 2:54PM EDT | 19.50 | 2.32 | 2.31 | 2.47 | 0.00 | - | 1 | 122 | 89.06% |
| GPS240517C00020000 | 2024-05-14 10:30AM EDT | 20.00 | 2.42 | 1.58 | 1.95 | 0.00 | - | 1 | 499 | 66.41% |
| GPS240517C00020500 | 2024-05-15 1:08PM EDT | 20.50 | 1.51 | 1.36 | 1.43 | +0.10 | +7.09% | 33 | 636 | 42.97% |
| GPS240517C00021000 | 2024-05-15 1:14PM EDT | 21.00 | 0.93 | 0.90 | 0.95 | +0.12 | +14.81% | 14 | 3,683 | 37.11% |
| GPS240517C00021500 | 2024-05-15 1:54PM EDT | 21.50 | 0.54 | 0.52 | 0.55 | +0.04 | +8.00% | 52 | 1,463 | 37.89% |
| GPS240517C00022000 | 2024-05-15 3:25PM EDT | 22.00 | 0.29 | 0.25 | 0.28 | -0.03 | -9.38% | 564 | 990 | 40.43% |
| GPS240517C00022500 | 2024-05-15 3:41PM EDT | 22.50 | 0.12 | 0.11 | 0.12 | -0.02 | -15.38% | 17,903 | 4,892 | 41.60% |
| GPS240517C00023000 | 2024-05-15 3:28PM EDT | 23.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 277 | 1,469 | 46.88% |
| GPS240517C00023500 | 2024-05-15 10:56AM EDT | 23.50 | 0.06 | 0.02 | 0.05 | +0.02 | +50.00% | 56 | 268 | 53.13% |
| GPS240517C00024000 | 2024-05-15 11:14AM EDT | 24.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 49 | 617 | 60.16% |
| GPS240517C00024500 | 2024-05-14 1:12PM EDT | 24.50 | 0.06 | 0.01 | 0.11 | 0.00 | - | 63 | 261 | 85.16% |
| GPS240517C00025000 | 2024-05-15 3:07PM EDT | 25.00 | 0.02 | 0.01 | 0.19 | -0.02 | -50.00% | 2 | 809 | 109.38% |
| GPS240517C00025500 | 2024-05-13 3:05PM EDT | 25.50 | 0.01 | 0.01 | 0.12 | 0.00 | - | 4 | 206 | 109.38% |
| GPS240517C00026000 | 2024-05-14 3:31PM EDT | 26.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 3 | 372 | 106.25% |
| GPS240517C00026500 | 2024-05-15 10:36AM EDT | 26.50 | 0.01 | 0.01 | 0.48 | -0.03 | -75.00% | 14 | 105 | 182.03% |
| GPS240517C00027000 | 2024-05-14 11:51AM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 610 | 1,472 | 93.75% |
| GPS240517C00028000 | 2024-05-15 10:39AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,469 | 106.25% |
| GPS240517C00029000 | 2024-05-15 10:39AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 691 | 121.88% |
| GPS240517C00030000 | 2024-05-07 3:37PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 345 | 134.38% |
| GPS240517C00031000 | 2024-04-17 1:16PM EDT | 31.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 90 | 308.59% |
| GPS240517C00032000 | 2024-04-15 1:13PM EDT | 32.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 225 | 233 | 327.73% |
| GPS240517C00033000 | 2024-04-15 1:12PM EDT | 33.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 125 | 55 | 345.31% |
| GPS240517C00034000 | 2024-04-30 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 115 | 362.50% |
| GPS240517C00035000 | 2024-03-28 9:35AM EDT | 35.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 1 | 8 | 278.13% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240517P00015500 | 2024-04-25 1:33PM EDT | 15.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 165 | 242.97% |
| GPS240517P00016000 | 2024-05-01 12:06PM EDT | 16.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 60 | 40 | 153.13% |
| GPS240517P00016500 | 2024-04-23 12:22PM EDT | 16.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 40 | 137.50% |
| GPS240517P00017000 | 2024-05-08 9:45AM EDT | 17.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 171 | 189.06% |
| GPS240517P00017500 | 2024-05-07 1:57PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 115 | 105 | 112.50% |
| GPS240517P00018000 | 2024-05-15 9:55AM EDT | 18.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 15 | 375 | 100.00% |
| GPS240517P00018500 | 2024-05-14 10:35AM EDT | 18.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 232 | 93.75% |
| GPS240517P00019000 | 2024-05-14 3:18PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 1,783 | 81.25% |
| GPS240517P00019500 | 2024-05-14 9:56AM EDT | 19.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 430 | 68.75% |
| GPS240517P00020000 | 2024-05-15 2:37PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 35 | 1,099 | 56.25% |
| GPS240517P00020500 | 2024-05-15 9:32AM EDT | 20.50 | 0.03 | 0.02 | 0.04 | -0.07 | -53.85% | 6 | 590 | 50.00% |
| GPS240517P00021000 | 2024-05-15 1:20PM EDT | 21.00 | 0.09 | 0.06 | 0.08 | -0.14 | -60.87% | 98 | 4,408 | 47.66% |
| GPS240517P00021500 | 2024-05-15 3:35PM EDT | 21.50 | 0.18 | 0.18 | 0.20 | -0.25 | -58.14% | 145 | 3,694 | 47.27% |
| GPS240517P00022000 | 2024-05-15 1:31PM EDT | 22.00 | 0.41 | 0.40 | 0.42 | -0.27 | -39.71% | 428 | 441 | 47.27% |
| GPS240517P00022500 | 2024-05-15 3:04PM EDT | 22.50 | 0.76 | 0.74 | 0.78 | -0.08 | -9.52% | 105 | 1,049 | 50.00% |
| GPS240517P00023000 | 2024-05-14 3:22PM EDT | 23.00 | 1.30 | 1.17 | 1.22 | 0.00 | - | 14 | 518 | 57.03% |
| GPS240517P00023500 | 2024-05-14 12:14PM EDT | 23.50 | 1.81 | 1.60 | 1.71 | 0.00 | - | 1 | 318 | 63.28% |
| GPS240517P00024000 | 2024-05-13 10:32AM EDT | 24.00 | 1.38 | 1.98 | 2.22 | 0.00 | - | 38 | 192 | 54.69% |
| GPS240517P00025000 | 2024-05-13 10:40AM EDT | 25.00 | 2.40 | 3.10 | 3.20 | 0.00 | - | 20 | 120 | 98.44% |
| GPS240517P00026000 | 2024-05-14 2:36PM EDT | 26.00 | 4.20 | 3.95 | 4.70 | 0.00 | - | 3 | 471 | 168.36% |
| GPS240517P00027000 | 2024-05-15 3:23PM EDT | 27.00 | 5.15 | 5.10 | 5.20 | 0.00 | - | 7 | 11 | 140.63% |
| GPS240517P00028000 | 2024-05-14 9:30AM EDT | 28.00 | 5.23 | 5.95 | 6.20 | 0.00 | - | 1 | 0 | 178.91% |
| GPS240517P00029000 | 2024-04-17 3:03PM EDT | 29.00 | 7.90 | 7.10 | 7.20 | 0.00 | - | 320 | 0 | 176.56% |
| GPS240517P00030000 | 2024-05-15 3:23PM EDT | 30.00 | 8.15 | 8.15 | 8.45 | +1.55 | +23.48% | 6 | 4 | 248.83% |
| GPS240517P00031000 | 2024-04-05 9:52AM EDT | 31.00 | 6.50 | 8.70 | 9.50 | 0.00 | - | 5 | 0 | 167.19% |
| GPS240517P00032000 | 2024-04-05 2:05PM EDT | 32.00 | 7.85 | 8.35 | 10.50 | 0.00 | - | 2 | 0 | 336.72% |
| GPS240517P00033000 | 2024-03-25 10:41AM EDT | 33.00 | 5.44 | 12.50 | 12.65 | 0.00 | - | 10 | 0 | 544.92% |
| GPS240517P00034000 | 2024-03-26 9:37AM EDT | 34.00 | 6.60 | 12.05 | 14.30 | 0.00 | - | 11 | 0 | 502.34% |
© 2024 Yahoo. Tutti i diritti riservati.