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
1,0671 -0,0001 (-0,01 %) Gold future
2 297,80 -5,10 (-0,22 %) Bitcoin EUR
53 790,79 -4 374,65 (-7,52 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN260116C00060000 | 2023-10-10 1:04PM EDT | 60.00 | 61.50 | 53.30 | 58.00 | 0.00 | - | 1 | 1 | 0.00% |
| GPN260116C00080000 | 2023-09-11 10:31AM EDT | 80.00 | 57.10 | 45.30 | 47.20 | 0.00 | - | - | 3 | 35.63% |
| GPN260116C00095000 | 2024-04-02 10:28AM EDT | 95.00 | 44.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GPN260116C00110000 | 2024-03-08 4:39PM EDT | 110.00 | 36.50 | 31.00 | 35.70 | 0.00 | - | 1 | 2 | 48.30% |
| GPN260116C00120000 | 2024-04-15 3:19PM EDT | 120.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| GPN260116C00125000 | 2023-12-11 1:57PM EDT | 125.00 | 24.06 | 25.90 | 29.40 | 0.00 | - | 2 | 202 | 47.89% |
| GPN260116C00130000 | 2024-04-11 3:50PM EDT | 130.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GPN260116C00135000 | 2024-04-03 1:47PM EDT | 135.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GPN260116C00140000 | 2024-04-24 12:58PM EDT | 140.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GPN260116C00145000 | 2024-04-17 11:16AM EDT | 145.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GPN260116C00150000 | 2024-04-17 11:19AM EDT | 150.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GPN260116C00155000 | 2024-03-06 4:39PM EDT | 155.00 | 13.80 | 10.60 | 13.20 | 0.00 | - | 3 | 2 | 36.64% |
| GPN260116C00160000 | 2024-03-06 3:29PM EDT | 160.00 | 12.60 | 9.20 | 13.60 | 0.00 | - | 8 | 12 | 39.11% |
| GPN260116C00165000 | 2024-04-03 1:47PM EDT | 165.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GPN260116C00170000 | 2024-03-26 12:54PM EDT | 170.00 | 12.20 | 7.90 | 8.50 | 0.00 | - | 10 | 14 | 33.82% |
| GPN260116C00175000 | 2023-12-13 3:45PM EDT | 175.00 | 8.90 | 7.70 | 11.00 | 0.00 | - | 1 | 3 | 39.66% |
| GPN260116C00180000 | 2024-01-19 2:59PM EDT | 180.00 | 7.80 | 9.10 | 9.80 | 0.00 | - | 1 | 9 | 39.01% |
| GPN260116C00185000 | 2024-01-18 10:58AM EDT | 185.00 | 7.30 | 8.10 | 8.80 | 0.00 | - | 7 | 7 | 38.57% |
| GPN260116C00190000 | 2023-12-01 11:51AM EDT | 190.00 | 3.90 | 4.70 | 7.10 | 0.00 | - | 1 | 1 | 36.64% |
| GPN260116C00195000 | 2024-03-26 11:17AM EDT | 195.00 | 7.00 | 4.00 | 4.40 | 0.00 | - | 10 | 11 | 32.11% |
| GPN260116C00200000 | 2024-04-30 11:11AM EDT | 200.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN260116P00065000 | 2024-04-12 11:17AM EDT | 65.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GPN260116P00070000 | 2024-03-20 3:44PM EDT | 70.00 | 1.75 | 2.10 | 2.40 | 0.00 | - | 1 | 2 | 35.80% |
| GPN260116P00080000 | 2024-03-01 4:50PM EDT | 80.00 | 3.00 | 2.40 | 4.30 | 0.00 | - | 12 | 12 | 35.28% |
| GPN260116P00085000 | 2024-04-25 1:11PM EDT | 85.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GPN260116P00090000 | 2024-03-15 3:13PM EDT | 90.00 | 4.50 | 5.10 | 5.50 | 0.00 | - | 240 | 240 | 31.28% |
| GPN260116P00095000 | 2024-02-15 3:30PM EDT | 95.00 | 4.60 | 3.20 | 5.70 | 0.00 | - | 1 | 23 | 28.22% |
| GPN260116P00100000 | 2024-04-09 3:54PM EDT | 100.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GPN260116P00105000 | 2024-04-25 1:39PM EDT | 105.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GPN260116P00110000 | 2024-04-29 12:39PM EDT | 110.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GPN260116P00115000 | 2023-12-29 1:50PM EDT | 115.00 | 12.30 | 9.30 | 9.80 | 0.00 | - | 1 | 3 | 21.55% |
| GPN260116P00120000 | 2024-04-04 3:52PM EDT | 120.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| GPN260116P00125000 | 2024-04-04 3:52PM EDT | 125.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GPN260116P00130000 | 2024-03-25 12:29PM EDT | 130.00 | 15.35 | 15.60 | 17.40 | 0.00 | - | 1 | 3 | 20.50% |
| GPN260116P00135000 | 2024-04-17 11:19AM EDT | 135.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GPN260116P00140000 | 2024-03-18 1:59PM EDT | 140.00 | 21.00 | 24.70 | 27.20 | 0.00 | - | 163 | 81 | 25.28% |
| GPN260116P00150000 | 2024-04-02 10:28AM EDT | 150.00 | 28.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
