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
1,0662 -0,0010 (-0,10 %) Gold future
2 295,00 -7,90 (-0,34 %) Bitcoin EUR
54 074,44 -5 275,83 (-8,89 %)
Global Payments Inc. (GPN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN250117C00050000 | 2023-08-11 1:42PM EDT | 50.00 | 80.70 | 76.60 | 80.50 | 0.00 | - | 2 | 3 | 107.91% |
| GPN250117C00055000 | 2023-07-19 9:58AM EDT | 55.00 | 63.20 | 70.50 | 75.00 | 0.00 | - | - | 1 | 93.18% |
| GPN250117C00060000 | 2023-11-13 2:34PM EDT | 60.00 | 52.60 | 69.50 | 73.50 | 0.00 | - | 3 | 6 | 105.74% |
| GPN250117C00065000 | 2023-06-02 3:29PM EDT | 65.00 | 42.30 | 39.70 | 41.20 | 0.00 | - | 3 | 3 | 0.00% |
| GPN250117C00070000 | 2024-01-05 1:29PM EDT | 70.00 | 61.72 | 67.00 | 72.00 | 0.00 | - | 3 | 3 | 122.90% |
| GPN250117C00075000 | 2024-01-31 12:51PM EDT | 75.00 | 63.00 | 56.10 | 60.90 | 0.00 | - | 1 | 0 | 88.92% |
| GPN250117C00080000 | 2024-02-13 12:09PM EDT | 80.00 | 59.47 | 53.50 | 58.50 | 0.00 | - | 1 | 5 | 90.66% |
| GPN250117C00085000 | 2023-09-05 2:38PM EDT | 85.00 | 49.60 | 35.90 | 40.50 | 0.00 | - | 2 | 2 | 41.55% |
| GPN250117C00090000 | 2024-03-12 3:59PM EDT | 90.00 | 47.80 | 38.10 | 40.20 | 0.00 | - | 4 | 12 | 51.64% |
| GPN250117C00095000 | 2023-11-20 11:38AM EDT | 95.00 | 26.90 | 39.10 | 40.60 | 0.00 | - | 1 | 8 | 64.69% |
| GPN250117C00100000 | 2024-04-11 10:11AM EDT | 100.00 | 30.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPN250117C00105000 | 2023-11-21 11:10AM EDT | 105.00 | 20.90 | 30.40 | 32.80 | 0.00 | - | 1 | 15 | 56.65% |
| GPN250117C00110000 | 2023-12-27 3:22PM EDT | 110.00 | 28.10 | 31.00 | 33.00 | 0.00 | - | 1 | 4 | 64.66% |
| GPN250117C00115000 | 2024-04-15 3:07PM EDT | 115.00 | 20.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPN250117C00120000 | 2024-03-15 3:54PM EDT | 120.00 | 21.90 | 17.20 | 17.60 | 0.00 | - | 2 | 69 | 39.61% |
| GPN250117C00125000 | 2024-04-18 2:42PM EDT | 125.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| GPN250117C00130000 | 2024-04-30 12:20PM EDT | 130.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| GPN250117C00135000 | 2024-04-30 12:20PM EDT | 135.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GPN250117C00140000 | 2024-04-29 2:07PM EDT | 140.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GPN250117C00145000 | 2024-04-23 12:53PM EDT | 145.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GPN250117C00150000 | 2024-04-12 12:45PM EDT | 150.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GPN250117C00155000 | 2024-04-25 10:14AM EDT | 155.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GPN250117C00160000 | 2024-04-16 1:05PM EDT | 160.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GPN250117C00165000 | 2024-04-25 10:10AM EDT | 165.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GPN250117C00170000 | 2024-04-25 10:11AM EDT | 170.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GPN250117C00175000 | 2024-03-28 12:21PM EDT | 175.00 | 3.00 | 1.45 | 1.65 | 0.00 | - | 10 | 67 | 31.42% |
| GPN250117C00180000 | 2024-03-18 11:38AM EDT | 180.00 | 2.30 | 1.15 | 1.35 | 0.00 | - | 1 | 29 | 31.54% |
| GPN250117C00185000 | 2024-03-21 12:18PM EDT | 185.00 | 2.34 | 0.80 | 0.95 | 0.00 | - | 5 | 47 | 30.65% |
| GPN250117C00190000 | 2024-04-30 3:45PM EDT | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| GPN250117C00195000 | 2024-02-14 4:25PM EDT | 195.00 | 2.45 | 1.15 | 1.30 | 0.00 | - | 10 | 68 | 35.88% |
| GPN250117C00200000 | 2024-03-27 12:12PM EDT | 200.00 | 0.70 | 0.35 | 1.30 | 0.00 | - | 1 | 308 | 37.31% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN250117P00050000 | 2024-01-24 10:34AM EDT | 50.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | 1 | 20 | 59.47% |
| GPN250117P00055000 | 2024-02-13 4:38PM EDT | 55.00 | 0.60 | 0.10 | 1.35 | 0.00 | - | 2 | 11 | 56.23% |
| GPN250117P00060000 | 2023-08-21 10:36AM EDT | 60.00 | 1.70 | 0.00 | 3.50 | 0.00 | - | 2 | 3 | 62.01% |
| GPN250117P00065000 | 2024-04-29 2:06PM EDT | 65.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GPN250117P00070000 | 2023-10-31 11:38AM EDT | 70.00 | 2.85 | 1.00 | 1.30 | 0.00 | - | 1 | 9 | 46.97% |
| GPN250117P00075000 | 2024-04-11 12:59PM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GPN250117P00080000 | 2024-04-22 12:00PM EDT | 80.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GPN250117P00085000 | 2024-04-16 3:43PM EDT | 85.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GPN250117P00090000 | 2024-04-29 12:37PM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GPN250117P00095000 | 2024-04-22 3:58PM EDT | 95.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GPN250117P00100000 | 2024-04-30 9:52AM EDT | 100.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GPN250117P00105000 | 2024-04-25 10:13AM EDT | 105.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GPN250117P00110000 | 2024-04-04 3:58PM EDT | 110.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GPN250117P00115000 | 2024-04-29 9:49AM EDT | 115.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GPN250117P00120000 | 2024-03-26 9:47AM EDT | 120.00 | 6.60 | 9.00 | 9.30 | 0.00 | - | 6 | 1,080 | 25.97% |
| GPN250117P00125000 | 2024-04-30 12:21PM EDT | 125.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GPN250117P00130000 | 2024-04-30 12:20PM EDT | 130.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GPN250117P00135000 | 2024-04-18 10:52AM EDT | 135.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPN250117P00140000 | 2024-03-15 12:53PM EDT | 140.00 | 16.50 | 20.50 | 21.00 | 0.00 | - | 6 | 721 | 22.93% |
| GPN250117P00145000 | 2024-04-01 11:37AM EDT | 145.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPN250117P00150000 | 2024-02-09 11:38AM EDT | 150.00 | 20.60 | 23.40 | 26.20 | 0.00 | - | - | 1 | 0.00% |
| GPN250117P00155000 | 2022-12-22 4:58PM EDT | 155.00 | 60.00 | 42.00 | 46.50 | 0.00 | - | - | 10 | 53.73% |
