La bourse est fermée
Dow Jones
39 820,44 +262,33 (+0,66 %) Nasdaq
16 723,67 +212,49 (+1,29 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 122,45 +3 791,42 (+6,73 %)
Genuine Parts Company (GPC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:37PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC241220C00080000 | 2024-03-25 3:56PM EDT | 80.00 | 74.60 | 80.00 | 84.80 | 0.00 | - | - | 10 | 90.97% |
| GPC241220C00095000 | 2024-02-13 12:54PM EDT | 95.00 | 50.31 | 56.50 | 61.40 | 0.00 | - | - | 2 | 41.49% |
| GPC241220C00100000 | 2024-04-22 10:45AM EDT | 100.00 | 63.70 | 54.50 | 59.20 | 0.00 | - | 2 | 1 | 53.88% |
| GPC241220C00110000 | 2024-01-16 10:36AM EDT | 110.00 | 33.25 | 31.70 | 34.30 | 0.00 | - | 1 | 1 | 0.00% |
| GPC241220C00115000 | 2024-01-26 11:29AM EDT | 115.00 | 33.09 | 34.20 | 37.30 | 0.00 | - | 1 | 14 | 0.00% |
| GPC241220C00120000 | 2024-02-22 4:08PM EDT | 120.00 | 30.90 | 38.60 | 42.00 | 0.00 | - | 1 | 5 | 46.08% |
| GPC241220C00125000 | 2024-02-28 3:00PM EDT | 125.00 | 32.09 | 33.20 | 36.30 | 0.00 | - | 2 | 13 | 39.47% |
| GPC241220C00130000 | 2024-01-02 2:17PM EDT | 130.00 | 19.49 | 20.30 | 21.30 | 0.00 | - | 7 | 13 | 0.00% |
| GPC241220C00135000 | 2023-12-04 12:05PM EDT | 135.00 | 14.87 | 14.10 | 16.00 | 0.00 | - | 1 | 4 | 0.00% |
| GPC241220C00140000 | 2024-05-06 3:51PM EDT | 140.00 | 21.75 | 20.70 | 21.60 | 0.00 | - | 1 | 22 | 27.32% |
| GPC241220C00145000 | 2024-04-18 11:20AM EDT | 145.00 | 23.73 | 16.90 | 17.80 | 0.00 | - | 19 | 24 | 25.70% |
| GPC241220C00150000 | 2024-05-07 9:57AM EDT | 150.00 | 16.00 | 13.60 | 14.50 | 0.00 | - | 1 | 24 | 24.66% |
| GPC241220C00155000 | 2024-05-08 12:16PM EDT | 155.00 | 10.10 | 10.40 | 11.20 | 0.00 | - | 1 | 74 | 22.99% |
| GPC241220C00160000 | 2024-05-15 11:51AM EDT | 160.00 | 8.30 | 7.60 | 8.60 | -0.68 | -7.57% | 1 | 80 | 22.09% |
| GPC241220C00165000 | 2024-04-29 10:15AM EDT | 165.00 | 9.70 | 6.00 | 6.50 | 0.00 | - | 1 | 38 | 21.49% |
| GPC241220C00170000 | 2024-05-13 12:12PM EDT | 170.00 | 4.55 | 4.30 | 4.80 | -0.55 | -10.78% | 1 | 88 | 20.98% |
| GPC241220C00175000 | 2024-05-09 3:17PM EDT | 175.00 | 3.10 | 2.90 | 3.50 | 0.00 | - | 2 | 634 | 20.65% |
| GPC241220C00180000 | 2024-04-19 11:17AM EDT | 180.00 | 5.50 | 1.95 | 2.40 | 0.00 | - | 1 | 11 | 20.07% |
| GPC241220C00185000 | 2023-12-27 12:06PM EDT | 185.00 | 1.75 | 1.40 | 1.60 | 0.00 | - | 2 | 3 | 19.59% |
| GPC241220C00190000 | 2024-04-18 9:57AM EDT | 190.00 | 2.50 | 0.00 | 2.00 | 0.00 | - | 1 | 8 | 23.05% |
| GPC241220C00200000 | 2024-04-18 9:30AM EDT | 200.00 | 1.40 | 0.35 | 0.70 | 0.00 | - | 13 | 14 | 20.70% |
| GPC241220C00210000 | 2024-04-29 9:30AM EDT | 210.00 | 0.60 | 0.15 | 0.85 | 0.00 | - | - | 4 | 24.66% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC241220P00075000 | 2023-12-01 3:20PM EDT | 75.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | 1 | 7 | 56.67% |
| GPC241220P00080000 | 2024-05-09 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 41.31% |
| GPC241220P00085000 | 2023-12-26 2:16PM EDT | 85.00 | 1.06 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 48.61% |
| GPC241220P00090000 | 2024-02-01 12:11PM EDT | 90.00 | 0.75 | 0.00 | 2.70 | 0.00 | - | 3 | 19 | 57.03% |
| GPC241220P00095000 | 2024-02-26 11:53AM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GPC241220P00100000 | 2024-02-23 12:28PM EDT | 100.00 | 0.84 | 0.00 | 4.80 | 0.00 | - | 4 | 11 | 58.01% |
| GPC241220P00105000 | 2024-03-06 11:45AM EDT | 105.00 | 1.23 | 0.75 | 1.10 | 0.00 | - | 2 | 40 | 34.61% |
| GPC241220P00110000 | 2024-04-19 11:16AM EDT | 110.00 | 1.24 | 0.30 | 0.80 | 0.00 | - | 1 | 41 | 29.03% |
| GPC241220P00115000 | 2024-04-18 10:14AM EDT | 115.00 | 0.96 | 0.45 | 0.90 | 0.00 | - | 2 | 64 | 26.66% |
| GPC241220P00120000 | 2024-04-15 3:48PM EDT | 120.00 | 3.10 | 0.80 | 1.85 | 0.00 | - | 1 | 225 | 28.70% |
| GPC241220P00125000 | 2024-04-18 12:06PM EDT | 125.00 | 1.25 | 1.20 | 1.40 | -0.45 | -26.47% | 9 | 17 | 23.27% |
| GPC241220P00130000 | 2024-05-06 1:44PM EDT | 130.00 | 1.76 | 1.70 | 2.40 | 0.00 | - | 1 | 16 | 24.02% |
| GPC241220P00135000 | 2024-05-13 3:27PM EDT | 135.00 | 2.25 | 2.35 | 2.75 | 0.00 | - | 3 | 12 | 21.67% |
| GPC241220P00140000 | 2024-05-13 12:58PM EDT | 140.00 | 3.05 | 3.20 | 3.60 | 0.00 | - | 1 | 43 | 20.44% |
| GPC241220P00145000 | 2024-05-03 12:52PM EDT | 145.00 | 4.10 | 4.40 | 4.80 | 0.00 | - | 2 | 33 | 19.47% |
| GPC241220P00150000 | 2024-04-30 10:39AM EDT | 150.00 | 5.70 | 5.90 | 6.40 | 0.00 | - | 3 | 29 | 18.65% |
| GPC241220P00155000 | 2024-03-21 10:02AM EDT | 155.00 | 8.80 | 7.10 | 7.50 | 0.00 | - | 1 | 1 | 15.96% |
| GPC241220P00160000 | 2024-04-23 10:26AM EDT | 160.00 | 8.75 | 10.30 | 10.80 | 0.00 | - | 10 | 12 | 16.93% |
