La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0672 0,0000 (-0,00 %) Gold future
2 303,10 +0,20 (+0,01 %) Bitcoin EUR
53 964,70 -3 698,78 (-6,41 %)
Global Payments Inc. (GPN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240517C00100000 | 2024-02-12 1:56PM EDT | 100.00 | 39.70 | 33.30 | 37.50 | 0.00 | - | 1 | 10 | 234.57% |
| GPN240517C00105000 | 2024-04-25 1:04PM EDT | 105.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| GPN240517C00110000 | 2024-04-30 3:58PM EDT | 110.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 25 | 64 | 0.00% |
| GPN240517C00115000 | 2024-04-19 12:50PM EDT | 115.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 43 | 146 | 0.00% |
| GPN240517C00120000 | 2024-04-30 3:40PM EDT | 120.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 12 | 187 | 0.00% |
| GPN240517C00125000 | 2024-04-30 3:59PM EDT | 125.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 203 | 836 | 3.13% |
| GPN240517C00130000 | 2024-04-30 3:45PM EDT | 130.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 124 | 3,183 | 6.25% |
| GPN240517C00135000 | 2024-04-30 3:59PM EDT | 135.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2,391 | 2,756 | 12.50% |
| GPN240517C00140000 | 2024-04-30 3:58PM EDT | 140.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 964 | 1,530 | 12.50% |
| GPN240517C00145000 | 2024-04-30 3:51PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 130 | 1,275 | 12.50% |
| GPN240517C00150000 | 2024-04-26 3:59PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 299 | 886 | 25.00% |
| GPN240517C00155000 | 2024-04-30 12:48PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 349 | 25.00% |
| GPN240517C00160000 | 2024-04-12 9:45AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 25.00% |
| GPN240517C00165000 | 2024-03-20 12:54PM EDT | 165.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 53.13% |
| GPN240517C00170000 | 2024-02-13 2:52PM EDT | 170.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 30 | 35 | 84.91% |
| GPN240517C00175000 | 2024-02-05 1:38PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 89.75% |
| GPN240517C00185000 | 2023-12-14 11:36AM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 101.95% |
| GPN240517C00190000 | 2023-12-15 3:37PM EDT | 190.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 105.96% |
| GPN240517C00195000 | 2024-02-09 3:54PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 88.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240517P00070000 | 2023-10-31 11:56AM EDT | 70.00 | 1.11 | 0.00 | 0.50 | 0.00 | - | 62 | 62 | 132.91% |
| GPN240517P00075000 | 2024-04-29 10:50AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| GPN240517P00080000 | 2024-03-18 12:31PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 112.60% |
| GPN240517P00085000 | 2024-04-30 1:10PM EDT | 85.00 | 0.03 | 0.10 | 0.00 | 0.00 | - | - | 2 | 72.27% |
| GPN240517P00090000 | 2024-04-30 3:51PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 301 | 25.00% |
| GPN240517P00095000 | 2024-04-30 1:10PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 25.00% |
| GPN240517P00100000 | 2024-04-30 1:40PM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 25.00% |
| GPN240517P00105000 | 2024-04-30 3:51PM EDT | 105.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 510 | 837 | 12.50% |
| GPN240517P00110000 | 2024-04-30 3:59PM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 531 | 3,415 | 12.50% |
| GPN240517P00115000 | 2024-04-30 3:44PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 69 | 6,377 | 6.25% |
| GPN240517P00120000 | 2024-04-30 3:49PM EDT | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,472 | 2,404 | 3.13% |
| GPN240517P00125000 | 2024-04-30 3:24PM EDT | 125.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 864 | 1,798 | 0.00% |
| GPN240517P00130000 | 2024-04-30 3:28PM EDT | 130.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 20 | 417 | 0.00% |
| GPN240517P00135000 | 2024-04-26 2:55PM EDT | 135.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| GPN240517P00140000 | 2024-04-25 11:57AM EDT | 140.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 11 | 140 | 0.00% |
| GPN240517P00145000 | 2024-03-26 10:57AM EDT | 145.00 | 11.05 | 19.30 | 23.30 | 0.00 | - | 1 | 35 | 64.87% |
| GPN240517P00150000 | 2024-04-29 3:55PM EDT | 150.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GPN240517P00155000 | 2024-01-30 3:50PM EDT | 155.00 | 20.10 | 24.10 | 27.50 | 0.00 | - | - | 1 | 0.00% |
| GPN240517P00160000 | 2024-01-30 4:41PM EDT | 160.00 | 24.50 | 27.70 | 32.50 | 0.00 | - | - | 0 | 0.00% |
