La bourse est fermée

Global Payments Inc. (GPN)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
129,45+1,45 (+1,13 %)
À partir de 12:31PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GPN220819C000650002022-05-03 11:45AM EDT65.0066.4064.5069.000.00-22297.27%
GPN220819C000900002022-07-26 1:52PM EDT90.0029.7039.0041.300.00--1131.06%
GPN220819C001000002022-08-01 10:09AM EDT100.0023.1029.4030.900.00-1399.46%
GPN220819C001050002022-08-02 1:28PM EDT105.0022.5024.6025.900.00-21087.30%
GPN220819C001100002022-07-26 2:00PM EDT110.0012.3719.9020.800.00-28174.66%
GPN220819C001150002022-08-02 11:58AM EDT115.0011.9714.9015.800.00-348959.33%
GPN220819C001200002022-08-04 2:57PM EDT120.0010.0010.6011.100.00-393351.95%
GPN220819C001250002022-08-08 11:08AM EDT125.006.756.206.60+1.10+19.47%383043.34%
GPN220819C001300002022-08-08 12:03PM EDT130.003.102.903.20+0.75+31.91%1341436.96%
GPN220819C001350002022-08-08 11:15AM EDT135.001.101.001.30+0.20+22.22%15688835.28%
GPN220819C001400002022-08-08 10:52AM EDT140.000.400.300.450.00-575835.08%
GPN220819C001450002022-08-04 3:20PM EDT145.000.180.000.650.00-666150.54%
GPN220819C001500002022-08-08 10:56AM EDT150.000.050.000.30-0.12-70.59%11,48450.88%
GPN220819C001550002022-08-05 10:52AM EDT155.002.400.000.550.00-131958.50%
GPN220819C001600002022-07-27 10:42AM EDT160.000.250.000.550.00-230566.50%
GPN220819C001650002022-08-02 10:51AM EDT165.000.100.000.550.00-814774.02%
GPN220819C001700002022-08-01 11:55AM EDT170.000.130.000.500.00-16879.98%
GPN220819C001750002022-08-02 11:41AM EDT175.000.050.000.100.00-257169.14%
GPN220819C001800002022-04-26 11:18AM EDT180.000.800.001.950.00-224121.09%
GPN220819C001850002022-05-02 10:19AM EDT185.000.400.001.600.00-127123.10%
GPN220819C001900002022-07-25 11:26AM EDT190.000.050.000.350.00-101399.90%
GPN220819C001950002022-04-06 9:30AM EDT195.000.500.000.000.00-3650.00%
GPN220819C002000002022-07-27 10:33AM EDT200.000.050.000.050.00-52588.28%
GPN220819C002100002022-07-29 1:16PM EDT210.000.050.000.550.00-162129.30%
GPN220819C002200002022-07-29 1:18PM EDT220.000.050.000.050.00-4973,942104.69%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GPN220819P000550002022-07-08 11:00AM EDT55.000.100.000.200.00-13201.95%
GPN220819P000600002022-07-29 1:02PM EDT60.000.050.000.450.00-131204.69%
GPN220819P000650002022-08-01 9:33AM EDT65.000.050.000.450.00-24185.16%
GPN220819P000700002022-08-05 9:30AM EDT70.000.010.000.150.00-35695143.75%
GPN220819P000750002022-08-01 9:33AM EDT75.000.050.000.450.00-2230150.39%
GPN220819P000800002022-08-01 9:31AM EDT80.000.100.000.050.00-6773100.78%
GPN220819P000850002022-08-01 9:33AM EDT85.000.100.000.100.00-204296.88%
GPN220819P000900002022-08-01 10:18AM EDT90.000.100.000.200.00-13692.97%
GPN220819P000950002022-08-02 2:03PM EDT95.000.200.000.250.00-210283.40%
GPN220819P001000002022-08-04 3:49PM EDT100.000.100.000.250.00-141,68171.29%
GPN220819P001050002022-08-03 9:43AM EDT105.000.200.050.500.00-1038368.56%
GPN220819P001100002022-08-05 2:20PM EDT110.000.300.150.300.00-21,05853.61%
GPN220819P001150002022-08-05 2:23PM EDT115.000.520.250.35+0.02+4.00%127945.75%
GPN220819P001200002022-08-08 11:08AM EDT120.000.540.550.65-0.41-43.16%179739.21%
GPN220819P001250002022-08-08 12:06PM EDT125.001.201.101.45-0.70-36.84%2941134.72%
GPN220819P001300002022-08-08 12:04PM EDT130.002.752.753.10-1.35-32.93%1031430.03%
GPN220819P001350002022-08-08 11:04AM EDT135.005.505.806.30-0.20-3.51%2014827.74%
GPN220819P001400002022-08-03 1:13PM EDT140.009.579.9010.500.00-3620.00%
GPN220819P001450002022-08-02 12:24PM EDT145.0018.6714.2015.500.00-72160.00%
GPN220819P001500002022-07-21 9:32AM EDT150.0030.0019.6020.300.00-13190.00%
GPN220819P001550002022-07-20 10:51AM EDT155.0036.6924.3025.600.00-12244.53%
GPN220819P001600002022-05-10 10:04AM EDT160.0041.4035.6040.400.00-14182.35%
GPN220819P001650002022-06-13 2:34PM EDT165.0054.0050.4054.400.00-100300.76%
GPN220819P001700002022-06-22 12:07PM EDT170.0057.3049.7053.100.00-10246.39%
GPN220819P001750002022-06-16 9:40AM EDT175.0066.8058.0062.500.00-40301.34%
GPN220819P001800002022-01-18 1:01AM EDT180.0037.9038.7040.900.00--00.00%
GPN220819P001900002021-12-29 1:12PM EDT190.0056.9044.3048.200.00--20.00%