Italia markets close in 1 hour 31 minutes
FTSE MIB
33.877,13 -664,88 (-1,92%) Dow Jones
38.512,23 -355,81 (-0,92%) Nasdaq
17.145,82 -46,71 (-0,27%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,34 -0,40 (-0,51%) Bitcoin EUR
62.128,51 -2.548,67 (-3,94%)
Grand Canyon Education, Inc. (LOPE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:58AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE240621C00115000 | 2024-03-14 10:22AM EDT | 115.00 | 20.18 | 18.20 | 18.80 | 0.00 | - | 1 | 1 | 0.00% |
| LOPE240621C00120000 | 2024-01-17 12:21PM EDT | 120.00 | 13.60 | 15.70 | 16.60 | 0.00 | - | 2 | 2 | 0.00% |
| LOPE240621C00125000 | 2024-03-18 10:02AM EDT | 125.00 | 15.00 | 10.50 | 11.00 | 0.00 | - | 1 | 46 | 0.00% |
| LOPE240621C00130000 | 2024-04-23 10:56AM EDT | 130.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| LOPE240621C00135000 | 2024-04-19 10:15AM EDT | 135.00 | 4.70 | 10.50 | 12.20 | 0.00 | - | 1 | 20 | 98.02% |
| LOPE240621C00140000 | 2024-06-10 3:50PM EDT | 140.00 | 2.10 | 1.10 | 2.70 | 0.00 | - | 9 | 23 | 33.47% |
| LOPE240621C00145000 | 2024-05-31 3:43PM EDT | 145.00 | 1.75 | 0.05 | 0.50 | 0.00 | - | 5 | 152 | 24.68% |
| LOPE240621C00150000 | 2024-06-06 12:58PM EDT | 150.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 35 | 124 | 29.05% |
| LOPE240621C00155000 | 2024-05-24 11:25AM EDT | 155.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 179 | 1,135 | 52.69% |
| LOPE240621C00160000 | 2024-05-20 3:18PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 43 | 86 | 53.22% |
| LOPE240621C00165000 | 2023-11-22 11:22AM EDT | 165.00 | 3.00 | 3.90 | 4.40 | 0.00 | - | - | 10 | 127.30% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE240621P00060000 | 2023-12-08 10:30AM EDT | 60.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | - | 1 | 229.10% |
| LOPE240621P00105000 | 2024-04-18 12:27PM EDT | 105.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 78.91% |
| LOPE240621P00110000 | 2024-02-06 4:13PM EDT | 110.00 | 2.80 | 1.05 | 1.30 | 0.00 | - | 22 | 66 | 107.72% |
| LOPE240621P00115000 | 2024-04-24 12:47PM EDT | 115.00 | 1.65 | 0.00 | 0.25 | 0.00 | - | 1 | 41 | 56.25% |
| LOPE240621P00120000 | 2024-05-06 9:35AM EDT | 120.00 | 1.00 | 0.00 | 0.20 | 0.00 | - | 11 | 18 | 49.41% |
| LOPE240621P00125000 | 2024-05-14 11:30AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| LOPE240621P00130000 | 2024-05-06 12:20PM EDT | 130.00 | 2.60 | 0.05 | 0.25 | 0.00 | - | 6 | 21 | 27.69% |
| LOPE240621P00135000 | 2024-06-04 9:59AM EDT | 135.00 | 0.28 | 0.20 | 0.75 | 0.00 | - | 1 | 31 | 22.73% |
| LOPE240621P00140000 | 2024-06-10 10:29AM EDT | 140.00 | 1.55 | 1.70 | 3.50 | 0.00 | - | 1 | 75 | 30.07% |
| LOPE240621P00145000 | 2024-06-10 11:00AM EDT | 145.00 | 4.30 | 3.60 | 6.80 | 0.00 | - | 5 | 99 | 27.49% |
| LOPE240621P00150000 | 2024-05-28 12:27PM EDT | 150.00 | 5.70 | 8.90 | 11.70 | 0.00 | - | 1 | 11 | 38.11% |
| LOPE240621P00155000 | 2024-03-18 11:05AM EDT | 155.00 | 18.70 | 21.60 | 26.00 | 0.00 | - | 5 | 1 | 141.19% |
| LOPE240621P00165000 | 2023-12-08 12:22PM EDT | 165.00 | 25.80 | 39.50 | 44.10 | 0.00 | - | - | 0 | 256.78% |
| LOPE240621P00170000 | 2024-05-08 10:45AM EDT | 170.00 | 20.50 | 25.30 | 28.50 | 0.00 | - | - | 0 | 0.00% |
| LOPE240621P00180000 | 2024-02-14 10:34AM EDT | 180.00 | 60.60 | 45.10 | 49.20 | 0.00 | - | 1 | 0 | 185.62% |
© 2024 Yahoo. Tutti i diritti riservati.