La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 941,76 +166,38 (+0,44 %) EUR/USD
1,0655 +0,0009 (+0,09 %) Gold future
2 410,80 +12,80 (+0,53 %) Bitcoin EUR
60 396,39 +981,33 (+1,65 %)
The Gap, Inc. (GPS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:14PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240621C00003000 | 2023-07-12 11:41AM EDT | 3.00 | 6.50 | 7.60 | 7.75 | 0.00 | - | 1 | 1 | 0.00% |
| GPS240621C00005000 | 2023-08-11 10:14AM EDT | 5.00 | 5.73 | 6.20 | 6.40 | 0.00 | - | 2 | 12 | 0.00% |
| GPS240621C00006000 | 2024-04-16 10:50AM EDT | 6.00 | 14.90 | 14.15 | 14.75 | 0.00 | - | 1 | 1 | 149.22% |
| GPS240621C00007000 | 2024-04-16 10:50AM EDT | 7.00 | 13.90 | 13.65 | 14.00 | 0.00 | - | 3 | 3 | 152.34% |
| GPS240621C00008000 | 2023-10-11 1:33PM EDT | 8.00 | 3.90 | 5.75 | 5.90 | 0.00 | - | 1 | 16 | 0.00% |
| GPS240621C00009000 | 2023-11-17 4:34PM EDT | 9.00 | 8.90 | 12.30 | 12.60 | 0.00 | - | 3 | 7 | 187.79% |
| GPS240621C00010000 | 2024-04-17 12:11PM EDT | 10.00 | 10.95 | 10.70 | 10.80 | 0.00 | - | 20 | 16 | 91.41% |
| GPS240621C00011000 | 2024-02-12 2:59PM EDT | 11.00 | 9.96 | 10.85 | 12.10 | 0.00 | - | 1 | 45 | 212.60% |
| GPS240621C00012000 | 2024-04-16 10:58AM EDT | 12.00 | 8.82 | 8.70 | 8.85 | 0.00 | - | 2 | 212 | 75.39% |
| GPS240621C00013000 | 2024-03-15 12:18PM EDT | 13.00 | 10.75 | 9.60 | 9.90 | 0.00 | - | 3 | 125 | 185.06% |
| GPS240621C00014000 | 2024-04-03 2:34PM EDT | 14.00 | 12.51 | 6.85 | 6.95 | 0.00 | - | 2 | 47 | 69.92% |
| GPS240621C00015000 | 2024-04-05 10:42AM EDT | 15.00 | 9.67 | 5.90 | 6.00 | 0.00 | - | 2 | 254 | 63.77% |
| GPS240621C00016000 | 2024-03-27 2:18PM EDT | 16.00 | 11.69 | 5.05 | 5.10 | 0.00 | - | 1 | 649 | 61.23% |
| GPS240621C00017000 | 2024-04-11 3:38PM EDT | 17.00 | 6.90 | 4.25 | 4.30 | 0.00 | - | 2 | 1,055 | 60.16% |
| GPS240621C00018000 | 2024-04-11 3:38PM EDT | 18.00 | 6.00 | 3.50 | 3.60 | 0.00 | - | 4 | 353 | 59.38% |
| GPS240621C00019000 | 2024-04-19 10:24AM EDT | 19.00 | 2.94 | 2.85 | 2.88 | -0.31 | -9.54% | 1 | 406 | 57.52% |
| GPS240621C00020000 | 2024-04-18 3:14PM EDT | 20.00 | 2.46 | 2.27 | 2.31 | 0.00 | - | 11 | 1,457 | 56.79% |
| GPS240621C00021000 | 2024-04-19 2:44PM EDT | 21.00 | 1.79 | 1.79 | 1.81 | -0.52 | -22.51% | 8 | 1,031 | 56.15% |
| GPS240621C00022000 | 2024-04-19 10:36AM EDT | 22.00 | 1.50 | 1.38 | 1.40 | -0.28 | -15.73% | 2 | 1,621 | 55.57% |
| GPS240621C00023000 | 2024-04-19 10:53AM EDT | 23.00 | 1.19 | 1.05 | 1.07 | -0.20 | -14.39% | 6 | 1,721 | 55.18% |
| GPS240621C00024000 | 2024-04-19 2:37PM EDT | 24.00 | 0.79 | 0.79 | 0.80 | -0.16 | -16.84% | 6 | 893 | 54.79% |
| GPS240621C00025000 | 2024-04-17 2:42PM EDT | 25.00 | 0.60 | 0.57 | 0.62 | -0.16 | -21.05% | 4 | 763 | 54.69% |
| GPS240621C00026000 | 2024-04-18 10:20AM EDT | 26.00 | 0.60 | 0.41 | 0.47 | 0.00 | - | 21 | 2,830 | 54.59% |
| GPS240621C00027000 | 2024-04-19 2:44PM EDT | 27.00 | 0.32 | 0.31 | 0.35 | -0.08 | -20.00% | 3,000 | 3,368 | 54.88% |
| GPS240621C00028000 | 2024-04-18 10:34AM EDT | 28.00 | 0.37 | 0.24 | 0.27 | 0.00 | - | 15 | 1,283 | 55.66% |
| GPS240621C00029000 | 2024-04-19 9:53AM EDT | 29.00 | 0.23 | 0.18 | 0.20 | -0.04 | -14.81% | 100 | 2,525 | 55.86% |
| GPS240621C00030000 | 2024-04-18 11:42AM EDT | 30.00 | 0.21 | 0.13 | 0.16 | 0.00 | - | 1 | 536 | 56.45% |
| GPS240621C00031000 | 2024-04-18 12:52PM EDT | 31.00 | 0.15 | 0.11 | 0.13 | 0.00 | - | 2 | 389 | 57.81% |
| GPS240621C00032000 | 2024-04-11 2:19PM EDT | 32.00 | 0.26 | 0.08 | 0.13 | 0.00 | - | 1 | 412 | 59.77% |
| GPS240621C00033000 | 2024-04-11 1:11PM EDT | 33.00 | 0.18 | 0.07 | 0.28 | 0.00 | - | 1 | 73 | 69.53% |
| GPS240621C00034000 | 2024-04-05 3:43PM EDT | 34.00 | 0.25 | 0.05 | 0.28 | 0.00 | - | 1 | 17 | 72.07% |
| GPS240621C00035000 | 2024-04-11 3:59PM EDT | 35.00 | 0.12 | 0.04 | 0.27 | 0.00 | - | 45 | 509 | 74.22% |
| GPS240621C00040000 | 2024-04-01 9:35AM EDT | 40.00 | 0.23 | 0.00 | 0.22 | 0.00 | - | 1 | 5 | 83.01% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240621P00003000 | 2024-02-09 12:29PM EDT | 3.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 1 | 35 | 471.48% |
| GPS240621P00005000 | 2024-04-04 10:27AM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 189 | 50.00% |
| GPS240621P00006000 | 2023-09-27 11:32AM EDT | 6.00 | 0.29 | 0.11 | 0.26 | 0.00 | - | 1 | 1 | 183.59% |
| GPS240621P00007000 | 2024-01-31 12:54PM EDT | 7.00 | 0.13 | 0.00 | 1.28 | 0.00 | - | 20 | 3,452 | 223.44% |
| GPS240621P00009000 | 2024-03-20 2:44PM EDT | 9.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 4 | 112.11% |
| GPS240621P00010000 | 2024-03-25 1:46PM EDT | 10.00 | 0.14 | 0.01 | 0.05 | 0.00 | - | 1 | 817 | 82.03% |
| GPS240621P00011000 | 2024-04-10 2:16PM EDT | 11.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 105 | 90.23% |
| GPS240621P00012000 | 2024-03-18 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 25.00% |
| GPS240621P00013000 | 2024-04-05 2:39PM EDT | 13.00 | 0.07 | 0.02 | 0.28 | 0.00 | - | 1 | 7,187 | 74.22% |
| GPS240621P00014000 | 2024-04-19 11:02AM EDT | 14.00 | 0.11 | 0.05 | 0.17 | +0.09 | +450.00% | 46 | 6,068 | 59.96% |
| GPS240621P00015000 | 2024-04-19 10:39AM EDT | 15.00 | 0.19 | 0.19 | 0.20 | -0.01 | -5.00% | 1 | 4,273 | 58.89% |
| GPS240621P00016000 | 2024-04-19 10:14AM EDT | 16.00 | 0.28 | 0.30 | 0.32 | +0.04 | +16.67% | 20 | 2,108 | 57.03% |
| GPS240621P00017000 | 2024-04-19 9:30AM EDT | 17.00 | 0.41 | 0.48 | 0.50 | +0.04 | +10.81% | 6 | 933 | 55.86% |
| GPS240621P00018000 | 2024-04-19 2:05PM EDT | 18.00 | 0.72 | 0.72 | 0.74 | +0.17 | +30.91% | 2 | 1,618 | 54.59% |
| GPS240621P00019000 | 2024-04-18 10:37AM EDT | 19.00 | 0.80 | 1.05 | 1.07 | 0.00 | - | 7 | 1,645 | 53.81% |
| GPS240621P00020000 | 2024-04-19 2:49PM EDT | 20.00 | 1.50 | 1.47 | 1.49 | +0.15 | +11.11% | 20 | 5,789 | 53.22% |
| GPS240621P00021000 | 2024-04-19 2:37PM EDT | 21.00 | 1.98 | 1.97 | 2.00 | +0.36 | +22.22% | 10 | 1,063 | 52.54% |
| GPS240621P00022000 | 2024-04-18 2:21PM EDT | 22.00 | 2.42 | 2.56 | 2.58 | +0.16 | +7.08% | 1 | 1,529 | 51.76% |
| GPS240621P00023000 | 2024-04-19 12:24PM EDT | 23.00 | 3.21 | 3.20 | 3.30 | +0.31 | +10.69% | 5 | 573 | 51.47% |
| GPS240621P00024000 | 2024-04-18 2:08PM EDT | 24.00 | 3.60 | 3.95 | 4.00 | 0.00 | - | 2 | 1,177 | 50.39% |
| GPS240621P00025000 | 2024-04-16 2:44PM EDT | 25.00 | 4.70 | 4.75 | 4.85 | 0.00 | - | 10 | 894 | 50.68% |
| GPS240621P00026000 | 2024-04-19 10:39AM EDT | 26.00 | 5.50 | 5.60 | 5.70 | +0.35 | +6.80% | 96 | 756 | 50.10% |
| GPS240621P00027000 | 2024-04-18 3:15PM EDT | 27.00 | 6.30 | 6.50 | 6.55 | 0.00 | - | 1 | 533 | 50.10% |
| GPS240621P00028000 | 2024-04-12 3:00PM EDT | 28.00 | 5.85 | 6.45 | 7.55 | 0.00 | - | 1 | 285 | 54.79% |
| GPS240621P00029000 | 2024-04-08 12:52PM EDT | 29.00 | 5.60 | 8.40 | 8.50 | 0.00 | - | 36 | 88 | 52.15% |
| GPS240621P00030000 | 2024-04-04 1:58PM EDT | 30.00 | 5.50 | 9.35 | 9.45 | 0.00 | - | 20 | 268 | 51.37% |
| GPS240621P00031000 | 2024-04-05 12:48PM EDT | 31.00 | 6.95 | 10.25 | 10.45 | 0.00 | - | 2 | 2 | 59.77% |
| GPS240621P00032000 | 2024-03-27 2:03PM EDT | 32.00 | 5.70 | 10.00 | 11.40 | 0.00 | - | 1 | 0 | 58.20% |
| GPS240621P00033000 | 2024-03-25 12:46PM EDT | 33.00 | 6.25 | 12.15 | 12.40 | 0.00 | - | 25 | 0 | 61.33% |
| GPS240621P00034000 | 2024-03-27 10:42AM EDT | 34.00 | 7.15 | 13.15 | 13.40 | 0.00 | - | 10 | 0 | 64.26% |
| GPS240621P00035000 | 2024-03-27 12:34PM EDT | 35.00 | 8.35 | 14.05 | 14.40 | 0.00 | - | 3 | 0 | 67.19% |
