La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 395,25 +191,94 (+0,31 %)
The Gap, Inc. (GPS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240607C00014500 | 2024-05-30 3:59PM EDT | 14.50 | 11.70 | 12.45 | 16.55 | +3.75 | +47.17% | 1 | 1 | 234.38% |
| GPS240607C00015000 | 2024-05-29 10:44AM EDT | 15.00 | 6.18 | 12.60 | 16.05 | 0.00 | - | 1 | 0 | 342.19% |
| GPS240607C00016000 | 2024-05-31 10:10AM EDT | 16.00 | 11.45 | 10.95 | 15.05 | +5.93 | +107.43% | 1 | 1 | 204.69% |
| GPS240607C00017000 | 2024-05-31 10:10AM EDT | 17.00 | 10.94 | 11.00 | 14.05 | +6.14 | +127.92% | 5 | 5 | 324.22% |
| GPS240607C00018000 | 2024-05-31 3:00PM EDT | 18.00 | 11.11 | 10.15 | 13.05 | +6.39 | +135.38% | 13 | 16 | 308.20% |
| GPS240607C00018500 | 2024-05-29 1:55PM EDT | 18.50 | 7.73 | 10.00 | 12.40 | +4.22 | +120.23% | 5 | 5 | 308.59% |
| GPS240607C00019000 | 2024-05-31 9:42AM EDT | 19.00 | 7.60 | 9.45 | 11.90 | +4.00 | +111.11% | 1 | 2 | 291.41% |
| GPS240607C00019500 | 2024-05-31 1:21PM EDT | 19.50 | 8.60 | 8.95 | 11.40 | +5.00 | +138.89% | 24 | 30 | 278.13% |
| GPS240607C00020000 | 2024-05-31 3:20PM EDT | 20.00 | 9.07 | 8.20 | 10.90 | +6.02 | +197.38% | 117 | 132 | 248.44% |
| GPS240607C00020500 | 2024-05-31 1:54PM EDT | 20.50 | 7.95 | 7.50 | 9.00 | +5.30 | +200.00% | 53 | 147 | 229.30% |
| GPS240607C00021000 | 2024-05-31 3:37PM EDT | 21.00 | 7.75 | 6.90 | 8.30 | +5.37 | +225.63% | 338 | 1,433 | 189.06% |
| GPS240607C00021500 | 2024-05-31 3:30PM EDT | 21.50 | 7.10 | 6.85 | 9.40 | +4.94 | +228.70% | 95 | 191 | 221.09% |
| GPS240607C00022000 | 2024-05-31 3:30PM EDT | 22.00 | 6.92 | 6.45 | 8.90 | +5.07 | +274.05% | 685 | 762 | 214.65% |
| GPS240607C00022500 | 2024-05-31 3:59PM EDT | 22.50 | 6.46 | 4.40 | 6.70 | +4.85 | +301.24% | 1,365 | 1,586 | 142.58% |
| GPS240607C00023000 | 2024-05-31 3:56PM EDT | 23.00 | 5.90 | 5.55 | 7.90 | +4.50 | +321.43% | 705 | 612 | 195.70% |
| GPS240607C00023500 | 2024-05-31 3:59PM EDT | 23.50 | 5.35 | 5.35 | 7.55 | +4.12 | +334.96% | 100 | 1,127 | 205.08% |
| GPS240607C00024000 | 2024-05-31 3:30PM EDT | 24.00 | 4.80 | 3.20 | 7.00 | +3.72 | +344.44% | 473 | 416 | 98.83% |
| GPS240607C00024500 | 2024-05-31 1:44PM EDT | 24.50 | 3.50 | 4.00 | 6.00 | +2.51 | +253.54% | 53 | 54 | 138.67% |
| GPS240607C00025000 | 2024-05-31 3:59PM EDT | 25.00 | 4.02 | 2.79 | 4.70 | +3.24 | +415.38% | 782 | 360 | 146.00% |
| GPS240607C00025500 | 2024-05-31 3:06PM EDT | 25.50 | 3.44 | 3.05 | 4.20 | +2.76 | +405.88% | 642 | 66 | 76.95% |
| GPS240607C00026000 | 2024-05-31 3:57PM EDT | 26.00 | 3.00 | 2.99 | 4.90 | +2.42 | +417.24% | 1,033 | 112 | 141.80% |
| GPS240607C00026500 | 2024-05-31 3:59PM EDT | 26.50 | 2.60 | 2.50 | 2.79 | +2.19 | +534.15% | 1,110 | 23 | 61.91% |
| GPS240607C00027000 | 2024-05-31 3:29PM EDT | 27.00 | 1.96 | 1.94 | 2.57 | +1.56 | +390.00% | 2,490 | 136 | 63.28% |
| GPS240607C00027500 | 2024-05-31 3:59PM EDT | 27.50 | 1.80 | 1.75 | 1.93 | +1.46 | +429.41% | 953 | 7 | 59.96% |
| GPS240607C00028000 | 2024-05-31 3:59PM EDT | 28.00 | 1.48 | 1.46 | 1.52 | +1.17 | +377.42% | 2,876 | 196 | 59.28% |
| GPS240607C00029000 | 2024-05-31 3:59PM EDT | 29.00 | 0.89 | 0.90 | 0.96 | +0.69 | +345.00% | 4,120 | 56 | 59.38% |
| GPS240607C00030000 | 2024-05-31 3:59PM EDT | 30.00 | 0.55 | 0.55 | 0.59 | +0.40 | +266.67% | 3,262 | 1,125 | 61.72% |
| GPS240607C00031000 | 2024-05-31 3:51PM EDT | 31.00 | 0.28 | 0.29 | 0.44 | +0.17 | +154.55% | 615 | 75 | 66.21% |
| GPS240607C00032000 | 2024-05-31 3:58PM EDT | 32.00 | 0.18 | 0.15 | 0.22 | +0.07 | +63.64% | 1,592 | 99 | 65.04% |
| GPS240607C00035000 | 2024-05-31 3:59PM EDT | 35.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 744 | 20 | 71.88% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240607P00010000 | 2024-05-31 10:23AM EDT | 10.00 | 0.01 | 0.00 | 1.01 | -0.03 | -75.00% | 20 | 400 | 564.84% |
| GPS240607P00013000 | 2024-05-30 12:15PM EDT | 13.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 30 | 65 | 278.13% |
| GPS240607P00014000 | 2024-05-30 3:44PM EDT | 14.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 432.03% |
| GPS240607P00014500 | 2024-05-30 3:44PM EDT | 14.50 | 0.17 | 0.00 | 1.27 | 0.00 | - | 8 | 8 | 414.45% |
| GPS240607P00015000 | 2024-05-30 12:43PM EDT | 15.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 1 | 30 | 397.66% |
| GPS240607P00015500 | 2024-05-30 3:51PM EDT | 15.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 6 | 13 | 381.64% |
| GPS240607P00016000 | 2024-05-31 3:46PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 1,826 | 156.25% |
| GPS240607P00016500 | 2024-05-30 3:50PM EDT | 16.50 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 9 | 17 | 171.88% |
| GPS240607P00017000 | 2024-05-30 3:59PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 8 | 1,311 | 143.75% |
| GPS240607P00017500 | 2024-05-30 3:48PM EDT | 17.50 | 0.04 | 0.00 | 0.34 | -0.14 | -77.78% | 11 | 35 | 229.30% |
| GPS240607P00018000 | 2024-05-31 3:46PM EDT | 18.00 | 0.01 | 0.00 | 0.05 | -0.21 | -95.45% | 33 | 484 | 156.25% |
| GPS240607P00018500 | 2024-05-31 9:51AM EDT | 18.50 | 0.02 | 0.00 | 1.27 | -0.28 | -93.33% | 1 | 21 | 293.75% |
| GPS240607P00019000 | 2024-05-31 9:46AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | -0.38 | -97.44% | 10 | 63 | 125.00% |
| GPS240607P00019500 | 2024-05-31 1:16PM EDT | 19.50 | 0.03 | 0.00 | 0.34 | -0.49 | -94.23% | 31 | 293 | 187.50% |
| GPS240607P00020000 | 2024-05-31 2:44PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.67 | -98.53% | 138 | 239 | 103.13% |
| GPS240607P00020500 | 2024-05-31 1:41PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.80 | -98.77% | 33 | 244 | 96.88% |
| GPS240607P00021000 | 2024-05-31 3:06PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -1.00 | -99.01% | 99 | 329 | 90.63% |
| GPS240607P00021500 | 2024-05-31 3:19PM EDT | 21.50 | 0.02 | 0.00 | 0.02 | -1.25 | -98.43% | 60 | 238 | 90.63% |
| GPS240607P00022000 | 2024-05-31 3:53PM EDT | 22.00 | 0.01 | 0.01 | 0.02 | -1.50 | -99.34% | 483 | 511 | 90.63% |
| GPS240607P00022500 | 2024-05-31 10:38AM EDT | 22.50 | 0.04 | 0.00 | 0.36 | -1.80 | -97.83% | 84 | 253 | 132.42% |
| GPS240607P00023000 | 2024-05-31 3:04PM EDT | 23.00 | 0.04 | 0.01 | 0.04 | -2.01 | -98.05% | 23 | 166 | 82.81% |
| GPS240607P00023500 | 2024-05-31 11:53AM EDT | 23.50 | 0.05 | 0.01 | 0.07 | -2.27 | -97.84% | 18 | 61 | 82.81% |
| GPS240607P00024000 | 2024-05-31 3:39PM EDT | 24.00 | 0.04 | 0.04 | 0.26 | -2.62 | -98.50% | 157 | 68 | 100.39% |
| GPS240607P00025000 | 2024-05-31 3:45PM EDT | 25.00 | 0.07 | 0.06 | 0.08 | -4.73 | -98.54% | 702 | 7 | 69.14% |
| GPS240607P00035000 | 2024-05-31 3:30PM EDT | 35.00 | 6.27 | 5.10 | 8.00 | -6.83 | -52.14% | 341 | 1 | 137.70% |
