La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 598,89 +3 305,13 (+5,98 %)
Group 1 Automotive, Inc. (GPI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240517C00135000 | 2024-04-24 9:36AM EDT | 135.00 | 156.50 | 158.30 | 162.60 | 0.00 | - | - | 1 | 186.13% |
| GPI240517C00160000 | 2024-04-24 9:45AM EDT | 160.00 | 132.60 | 133.40 | 137.80 | 0.00 | - | - | 10 | 156.25% |
| GPI240517C00190000 | 2024-03-25 11:36AM EDT | 190.00 | 95.20 | 108.20 | 112.30 | 0.00 | - | 10 | 10 | 191.63% |
| GPI240517C00200000 | 2024-04-24 9:47AM EDT | 200.00 | 93.90 | 93.20 | 97.80 | 0.00 | - | 2 | 271 | 101.47% |
| GPI240517C00260000 | 2024-04-22 11:26AM EDT | 260.00 | 14.90 | 34.80 | 38.50 | 0.00 | - | 3 | 8 | 53.54% |
| GPI240517C00270000 | 2024-05-02 11:41AM EDT | 270.00 | 26.50 | 25.00 | 27.80 | 0.00 | - | 1 | 26 | 50.10% |
| GPI240517C00280000 | 2024-05-01 3:38PM EDT | 280.00 | 17.80 | 15.80 | 18.70 | 0.00 | - | 1 | 22 | 41.47% |
| GPI240517C00290000 | 2024-05-02 12:26PM EDT | 290.00 | 8.80 | 8.80 | 10.20 | 0.00 | - | 2 | 410 | 32.42% |
| GPI240517C00300000 | 2024-04-30 3:48PM EDT | 300.00 | 5.50 | 3.80 | 4.60 | 0.00 | - | 100 | 180 | 29.23% |
| GPI240517C00310000 | 2024-05-01 1:16PM EDT | 310.00 | 1.61 | 1.15 | 2.55 | 0.00 | - | 6 | 10 | 33.30% |
| GPI240517C00320000 | 2024-04-29 2:15PM EDT | 320.00 | 1.15 | 0.20 | 1.10 | 0.00 | - | 1 | 7 | 33.99% |
| GPI240517C00330000 | 2024-04-24 1:00PM EDT | 330.00 | 1.17 | 0.05 | 1.00 | 0.00 | - | 1 | 3 | 41.75% |
| GPI240517C00350000 | 2024-03-20 2:04PM EDT | 350.00 | 1.10 | 0.05 | 0.50 | 0.00 | - | - | 2 | 49.71% |
| GPI240517C00360000 | 2024-03-28 10:07AM EDT | 360.00 | 1.15 | 0.05 | 1.00 | 0.00 | - | 3 | 2 | 56.67% |
| GPI240517C00370000 | 2024-03-21 10:21AM EDT | 370.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 55.71% |
| GPI240517C00380000 | 2024-03-14 9:54AM EDT | 380.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 65.04% |
| GPI240517C00390000 | 2024-05-03 11:47AM EDT | 390.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 11 | 26 | 56.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240517P00200000 | 2024-04-23 11:07AM EDT | 200.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 82.03% |
| GPI240517P00210000 | 2024-03-18 10:53AM EDT | 210.00 | 2.10 | 0.05 | 0.90 | 0.00 | - | 1 | 1 | 90.87% |
| GPI240517P00220000 | 2024-04-23 3:30PM EDT | 220.00 | 0.31 | 0.00 | 1.40 | 0.00 | - | - | 3 | 85.89% |
| GPI240517P00230000 | 2024-04-23 3:30PM EDT | 230.00 | 0.61 | 0.05 | 1.45 | 0.00 | - | 5 | 5 | 75.88% |
| GPI240517P00240000 | 2024-05-02 9:32AM EDT | 240.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 4 | 5 | 65.50% |
| GPI240517P00250000 | 2024-04-24 3:37PM EDT | 250.00 | 0.37 | 0.20 | 1.65 | 0.00 | - | 216 | 210 | 57.06% |
| GPI240517P00260000 | 2024-04-24 1:17PM EDT | 260.00 | 1.25 | 0.10 | 1.10 | 0.00 | - | 4 | 33 | 48.27% |
| GPI240517P00270000 | 2024-04-24 10:01AM EDT | 270.00 | 1.75 | 0.20 | 1.25 | 0.00 | - | 7 | 15 | 38.48% |
| GPI240517P00280000 | 2024-04-25 9:47AM EDT | 280.00 | 4.18 | 1.30 | 1.80 | 0.00 | - | 3 | 16 | 30.49% |
| GPI240517P00290000 | 2024-05-03 11:09AM EDT | 290.00 | 3.70 | 3.10 | 4.00 | -1.30 | -26.00% | 3 | 37 | 27.12% |
| GPI240517P00300000 | 2024-05-03 11:09AM EDT | 300.00 | 8.30 | 7.70 | 10.00 | -1.10 | -11.70% | 4 | 3 | 31.20% |
| GPI240517P00310000 | 2024-04-29 2:32PM EDT | 310.00 | 13.90 | 15.00 | 17.40 | 0.00 | - | 2 | 1 | 32.69% |
