La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0672 -0,0053 (-0,49 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 445,68 -2 547,64 (-4,32 %)
Global Payments Inc. (GPN)
NYSE - Nasdaq Cours en temps réel. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240517C00100000 | 2024-02-12 1:56PM EDT | 100.00 | 39.70 | 33.30 | 37.50 | 0.00 | - | 1 | 10 | 227.97% |
| GPN240517C00105000 | 2024-04-25 1:04PM EDT | 105.00 | 20.20 | 16.40 | 20.10 | 0.00 | - | 2 | 27 | 50.68% |
| GPN240517C00110000 | 2024-04-30 3:58PM EDT | 110.00 | 13.80 | 12.20 | 14.00 | +0.40 | +2.99% | 25 | 39 | 52.08% |
| GPN240517C00115000 | 2024-04-19 12:50PM EDT | 115.00 | 9.70 | 7.50 | 9.80 | 0.00 | - | 43 | 146 | 47.31% |
| GPN240517C00120000 | 2024-04-30 3:40PM EDT | 120.00 | 6.15 | 6.00 | 6.30 | -3.03 | -33.01% | 12 | 198 | 44.53% |
| GPN240517C00125000 | 2024-04-30 3:58PM EDT | 125.00 | 3.57 | 3.40 | 3.70 | -1.23 | -25.63% | 203 | 847 | 43.13% |
| GPN240517C00130000 | 2024-04-30 3:46PM EDT | 130.00 | 1.82 | 1.75 | 2.00 | -0.93 | -33.82% | 124 | 3,158 | 42.60% |
| GPN240517C00135000 | 2024-04-30 3:59PM EDT | 135.00 | 0.92 | 0.85 | 1.05 | -0.48 | -34.29% | 2,391 | 782 | 43.21% |
| GPN240517C00140000 | 2024-04-30 3:58PM EDT | 140.00 | 0.43 | 0.35 | 0.55 | -0.27 | -38.57% | 964 | 1,022 | 44.43% |
| GPN240517C00145000 | 2024-04-30 3:51PM EDT | 145.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 130 | 1,357 | 44.48% |
| GPN240517C00150000 | 2024-04-26 3:59PM EDT | 150.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 299 | 886 | 47.07% |
| GPN240517C00155000 | 2024-04-30 12:48PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 349 | 50.00% |
| GPN240517C00160000 | 2024-04-12 9:45AM EDT | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 50.78% |
| GPN240517C00165000 | 2024-03-20 12:54PM EDT | 165.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 51.56% |
| GPN240517C00170000 | 2024-02-13 2:52PM EDT | 170.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 30 | 35 | 82.52% |
| GPN240517C00175000 | 2024-02-05 1:38PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 87.26% |
| GPN240517C00185000 | 2023-12-14 11:36AM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 99.02% |
| GPN240517C00190000 | 2023-12-15 3:37PM EDT | 190.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 103.03% |
| GPN240517C00195000 | 2024-02-09 3:54PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 85.94% |
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 | 129.10% |
| GPN240517P00075000 | 2024-04-29 10:50AM EDT | 75.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 7 | 137.40% |
| GPN240517P00080000 | 2024-03-18 12:31PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 109.38% |
| GPN240517P00085000 | 2023-11-22 4:56PM EDT | 85.00 | 1.14 | 0.10 | 0.85 | 0.00 | - | - | 2 | 100.68% |
| GPN240517P00090000 | 2024-04-30 3:51PM EDT | 90.00 | 0.05 | 0.00 | 1.10 | -0.05 | -50.00% | 9 | 294 | 90.28% |
| GPN240517P00095000 | 2024-04-11 1:19PM EDT | 95.00 | 0.12 | 0.00 | 0.15 | -0.18 | -60.00% | 1 | 347 | 53.91% |
| GPN240517P00100000 | 2024-04-30 1:40PM EDT | 100.00 | 0.16 | 0.15 | 0.35 | -0.06 | -27.27% | 2 | 354 | 54.59% |
| GPN240517P00105000 | 2024-04-30 3:51PM EDT | 105.00 | 0.33 | 0.25 | 0.35 | 0.00 | - | 510 | 338 | 47.07% |
| GPN240517P00110000 | 2024-04-30 3:59PM EDT | 110.00 | 0.80 | 0.60 | 0.90 | +0.35 | +77.78% | 531 | 2,996 | 46.78% |
| GPN240517P00115000 | 2024-04-30 3:44PM EDT | 115.00 | 1.50 | 1.45 | 1.70 | +0.35 | +30.43% | 69 | 6,341 | 43.46% |
| GPN240517P00120000 | 2024-04-30 3:49PM EDT | 120.00 | 3.00 | 2.95 | 3.20 | +0.73 | +32.16% | 1,472 | 1,529 | 41.38% |
| GPN240517P00125000 | 2024-04-30 3:24PM EDT | 125.00 | 5.44 | 5.30 | 5.70 | +1.34 | +32.68% | 864 | 1,596 | 40.99% |
| GPN240517P00130000 | 2024-04-30 3:28PM EDT | 130.00 | 8.77 | 7.30 | 9.20 | +1.27 | +16.93% | 20 | 415 | 42.29% |
| GPN240517P00135000 | 2024-04-26 2:55PM EDT | 135.00 | 10.70 | 12.00 | 13.80 | 0.00 | - | 1 | 130 | 50.20% |
| GPN240517P00140000 | 2024-04-25 11:57AM EDT | 140.00 | 16.22 | 15.80 | 20.00 | 0.00 | - | 11 | 140 | 76.15% |
| GPN240517P00145000 | 2024-03-26 10:57AM EDT | 145.00 | 11.05 | 19.30 | 23.30 | 0.00 | - | 1 | 35 | 63.04% |
| GPN240517P00150000 | 2024-04-29 3:55PM EDT | 150.00 | 24.98 | 25.00 | 29.70 | 0.00 | - | 1 | 2 | 93.09% |
| 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% |
