La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0885 +0,0064 (+0,59 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 541,17 +3 976,81 (+7,03 %)
Genuine Parts Company (GPC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC240517C00070000 | 2023-12-01 10:51AM EDT | 70.00 | 63.90 | 66.60 | 71.40 | 0.00 | - | 1 | 1 | 0.00% |
| GPC240517C00110000 | 2023-11-21 12:56PM EDT | 110.00 | 30.10 | 29.10 | 32.90 | 0.00 | - | 5 | 5 | 0.00% |
| GPC240517C00115000 | 2024-02-16 4:56PM EDT | 115.00 | 28.68 | 37.70 | 42.50 | 0.00 | - | 1 | 5 | 156.25% |
| GPC240517C00120000 | 2024-02-22 4:08PM EDT | 120.00 | 27.40 | 36.10 | 39.50 | 0.00 | - | 1 | 14 | 279.74% |
| GPC240517C00125000 | 2024-02-22 4:56PM EDT | 125.00 | 23.05 | 31.10 | 34.50 | 0.00 | - | 3 | 33 | 247.95% |
| GPC240517C00130000 | 2024-05-01 11:55AM EDT | 130.00 | 27.38 | 23.00 | 27.70 | 0.00 | - | 1 | 44 | 121.68% |
| GPC240517C00135000 | 2024-05-13 9:30AM EDT | 135.00 | 20.82 | 17.70 | 22.50 | +0.32 | +1.56% | 1 | 78 | 80.47% |
| GPC240517C00140000 | 2024-05-09 10:46AM EDT | 140.00 | 15.93 | 12.90 | 17.50 | 0.00 | - | 10 | 487 | 70.22% |
| GPC240517C00145000 | 2024-05-10 9:35AM EDT | 145.00 | 11.00 | 8.20 | 12.40 | 0.00 | - | 1 | 748 | 55.18% |
| GPC240517C00150000 | 2024-05-15 1:43PM EDT | 150.00 | 5.69 | 3.30 | 7.40 | -0.22 | -3.72% | 17 | 2,239 | 81.20% |
| GPC240517C00155000 | 2024-05-15 1:47PM EDT | 155.00 | 1.35 | 0.90 | 2.30 | -0.42 | -23.73% | 791 | 1,422 | 41.21% |
| GPC240517C00160000 | 2024-05-15 11:16AM EDT | 160.00 | 0.44 | 0.00 | 0.20 | +0.16 | +57.14% | 1 | 1,143 | 28.03% |
| GPC240517C00165000 | 2024-05-14 1:46PM EDT | 165.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 1,746 | 48.83% |
| GPC240517C00170000 | 2024-05-15 11:35AM EDT | 170.00 | 0.05 | 0.00 | 0.35 | +0.04 | +400.00% | 13 | 45 | 60.94% |
| GPC240517C00175000 | 2024-04-23 10:07AM EDT | 175.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 108 | 81.25% |
| GPC240517C00180000 | 2024-01-18 2:45PM EDT | 180.00 | 0.18 | 0.05 | 1.20 | 0.00 | - | 1 | 21 | 116.60% |
| GPC240517C00185000 | 2024-02-07 3:21PM EDT | 185.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 6 | 3 | 192.82% |
| GPC240517C00190000 | 2023-12-07 12:47PM EDT | 190.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 3 | 1 | 137.01% |
| GPC240517C00210000 | 2023-11-17 4:19PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 142.97% |
| GPC240517C00220000 | 2023-10-12 3:58PM EDT | 220.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 302.39% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC240517P00065000 | 2023-11-03 3:41PM EDT | 65.00 | 0.10 | 0.00 | 4.70 | 0.00 | - | 10 | 11 | 695.41% |
| GPC240517P00070000 | 2023-11-02 2:42PM EDT | 70.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 647.07% |
| GPC240517P00075000 | 2024-02-22 10:30AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 383.98% |
| GPC240517P00080000 | 2023-11-16 11:50AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 376.17% |
| GPC240517P00085000 | 2023-12-11 12:35PM EDT | 85.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 292.97% |
| GPC240517P00090000 | 2023-12-19 3:36PM EDT | 90.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 359.18% |
| GPC240517P00095000 | 2024-04-08 1:46PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 196 | 215 | 201.56% |
| GPC240517P00100000 | 2024-04-18 12:11PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 181.25% |
| GPC240517P00105000 | 2024-04-22 11:35AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 30 | 163.28% |
| GPC240517P00110000 | 2024-03-28 3:16PM EDT | 110.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 157.03% |
| GPC240517P00115000 | 2024-04-24 2:20PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 128.13% |
| GPC240517P00120000 | 2024-05-03 12:51PM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 42 | 172 | 132.81% |
| GPC240517P00125000 | 2024-04-18 9:34AM EDT | 125.00 | 0.51 | 0.00 | 0.10 | 0.00 | - | 2 | 214 | 103.91% |
| GPC240517P00130000 | 2024-05-13 1:21PM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 105 | 79.69% |
| GPC240517P00135000 | 2024-05-08 3:48PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 148 | 64.06% |
| GPC240517P00140000 | 2024-05-09 3:49PM EDT | 140.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 170 | 53.91% |
| GPC240517P00145000 | 2024-05-14 12:39PM EDT | 145.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 6 | 1,424 | 37.70% |
| GPC240517P00150000 | 2024-05-14 12:39PM EDT | 150.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 6 | 215 | 26.66% |
| GPC240517P00155000 | 2024-05-15 10:14AM EDT | 155.00 | 0.60 | 0.65 | 0.85 | -0.15 | -20.00% | 3 | 524 | 14.99% |
| GPC240517P00160000 | 2024-05-14 9:59AM EDT | 160.00 | 2.50 | 2.70 | 7.40 | 0.00 | - | 1 | 120 | 78.08% |
| GPC240517P00165000 | 2024-04-25 11:08AM EDT | 165.00 | 6.20 | 7.80 | 12.00 | 0.00 | - | 51 | 0 | 97.31% |
| GPC240517P00175000 | 2024-03-12 10:00AM EDT | 175.00 | 20.31 | 26.20 | 31.00 | 0.00 | - | 1 | 0 | 281.25% |
