Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.610,17 -408,17 (-0,66%)
The Gap, Inc. (GPS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 14.50 | 16.05 | 0.00 | - | 1 | 1 | 0.00% |
| GPS240621C00007000 | 2024-04-16 10:50AM EDT | 7.00 | 13.90 | 13.45 | 15.25 | 0.00 | - | 3 | 3 | 0.00% |
| GPS240621C00008000 | 2023-10-11 1:33PM EDT | 8.00 | 3.90 | 5.75 | 5.90 | 0.00 | - | 1 | 16 | 0.00% |
| GPS240621C00009000 | 2024-04-29 3:00PM EDT | 9.00 | 12.25 | 12.25 | 12.85 | 0.00 | - | 2 | 2 | 0.00% |
| GPS240621C00010000 | 2024-06-03 9:43AM EDT | 10.00 | 19.99 | 13.45 | 16.80 | 0.00 | - | 2 | 11 | 380.47% |
| GPS240621C00011000 | 2024-05-30 3:24PM EDT | 11.00 | 11.40 | 12.95 | 15.80 | 0.00 | - | 2 | 55 | 435.16% |
| GPS240621C00012000 | 2024-06-13 2:05PM EDT | 12.00 | 13.15 | 12.50 | 14.80 | 0.00 | - | 20 | 236 | 459.77% |
| GPS240621C00013000 | 2024-06-03 11:01AM EDT | 13.00 | 17.70 | 11.20 | 13.80 | 0.00 | - | 1 | 61 | 387.50% |
| GPS240621C00014000 | 2024-06-07 2:00PM EDT | 14.00 | 11.69 | 10.20 | 12.90 | -0.06 | -0.51% | 1 | 47 | 361.33% |
| GPS240621C00015000 | 2024-06-13 2:53PM EDT | 15.00 | 11.00 | 9.85 | 11.80 | 0.00 | - | 1 | 259 | 373.05% |
| GPS240621C00016000 | 2024-06-03 11:00AM EDT | 16.00 | 13.90 | 8.00 | 10.80 | 0.00 | - | 1 | 639 | 267.97% |
| GPS240621C00017000 | 2024-06-12 2:17PM EDT | 17.00 | 9.69 | 5.95 | 8.95 | 0.00 | - | 2 | 1,054 | 320.51% |
| GPS240621C00017500 | 2024-05-31 12:05PM EDT | 17.50 | 10.40 | 5.80 | 9.20 | 0.00 | - | 1 | 35 | 109.38% |
| GPS240621C00018000 | 2024-06-03 10:03AM EDT | 18.00 | 10.30 | 5.65 | 8.20 | 0.00 | - | 16 | 516 | 316.99% |
| GPS240621C00018500 | 2024-05-31 9:51AM EDT | 18.50 | 8.96 | 4.45 | 6.70 | 0.00 | - | 1 | 90 | 164.06% |
| GPS240621C00019000 | 2024-06-11 11:49AM EDT | 19.00 | 7.69 | 4.95 | 7.15 | 0.00 | - | 10 | 598 | 114.84% |
| GPS240621C00019500 | 2024-06-07 3:52PM EDT | 19.50 | 6.17 | 4.60 | 7.05 | 0.00 | - | 1 | 34 | 162.11% |
| GPS240621C00020000 | 2024-06-13 11:25AM EDT | 20.00 | 5.90 | 3.95 | 5.75 | 0.00 | - | 3 | 11,162 | 202.93% |
| GPS240621C00020500 | 2024-06-04 10:49AM EDT | 20.50 | 4.65 | 2.89 | 5.40 | -3.40 | -42.24% | 3 | 1,407 | 204.30% |
| GPS240621C00021000 | 2024-06-14 12:54PM EDT | 21.00 | 4.10 | 2.99 | 4.90 | -0.85 | -17.17% | 161 | 2,872 | 189.45% |
| GPS240621C00021500 | 2024-06-11 10:24AM EDT | 21.50 | 4.81 | 2.00 | 4.25 | 0.00 | - | 1 | 516 | 160.16% |
| GPS240621C00022000 | 2024-06-13 10:04AM EDT | 22.00 | 4.34 | 2.37 | 4.05 | 0.00 | - | 1 | 1,920 | 88.28% |
| GPS240621C00022500 | 2024-06-13 9:30AM EDT | 22.50 | 4.01 | 2.46 | 3.15 | 0.00 | - | 1 | 2,288 | 88.48% |
| GPS240621C00023000 | 2024-06-14 2:19PM EDT | 23.00 | 2.09 | 1.98 | 2.18 | -0.87 | -29.39% | 14 | 4,519 | 62.89% |
| GPS240621C00023500 | 2024-06-13 1:58PM EDT | 23.50 | 2.16 | 1.41 | 2.33 | 0.00 | - | 5 | 101 | 70.51% |
| GPS240621C00024000 | 2024-06-14 1:14PM EDT | 24.00 | 1.25 | 1.06 | 1.27 | -0.71 | -36.22% | 32 | 1,636 | 48.83% |
| GPS240621C00024500 | 2024-06-14 3:46PM EDT | 24.50 | 0.71 | 0.81 | 0.86 | -0.86 | -54.78% | 93 | 84 | 42.58% |
| GPS240621C00025000 | 2024-06-14 3:59PM EDT | 25.00 | 0.53 | 0.53 | 0.57 | -0.66 | -55.46% | 676 | 1,090 | 41.60% |
| GPS240621C00025500 | 2024-06-14 2:29PM EDT | 25.50 | 0.35 | 0.32 | 0.35 | -0.51 | -59.30% | 139 | 2,153 | 40.82% |
| GPS240621C00026000 | 2024-06-14 3:46PM EDT | 26.00 | 0.17 | 0.19 | 0.27 | -0.19 | -52.78% | 195 | 4,919 | 46.48% |
| GPS240621C00026500 | 2024-06-14 1:19PM EDT | 26.50 | 0.15 | 0.10 | 0.14 | -0.18 | -54.55% | 117 | 349 | 43.95% |
| GPS240621C00027000 | 2024-06-14 2:25PM EDT | 27.00 | 0.07 | 0.05 | 0.08 | -0.06 | -46.15% | 16 | 6,719 | 44.53% |
| GPS240621C00027500 | 2024-06-14 2:21PM EDT | 27.50 | 0.04 | 0.03 | 0.06 | -0.11 | -73.33% | 34 | 711 | 48.44% |
| GPS240621C00028000 | 2024-06-14 3:39PM EDT | 28.00 | 0.03 | 0.01 | 0.53 | -0.04 | -57.14% | 106 | 1,544 | 84.38% |
| GPS240621C00028500 | 2024-06-14 3:38PM EDT | 28.50 | 0.04 | 0.01 | 0.31 | -0.13 | -76.47% | 100 | 29 | 78.52% |
| GPS240621C00029000 | 2024-06-14 3:40PM EDT | 29.00 | 0.02 | 0.01 | 0.20 | -0.01 | -33.33% | 204 | 3,846 | 76.95% |
| GPS240621C00029500 | 2024-06-14 10:10AM EDT | 29.50 | 0.01 | 0.01 | 0.50 | -0.09 | -90.00% | 14 | 1 | 105.86% |
| GPS240621C00030000 | 2024-06-14 11:15AM EDT | 30.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 26 | 1,160 | 65.63% |
| GPS240621C00030500 | 2024-06-10 1:35PM EDT | 30.50 | 0.05 | 0.00 | 0.86 | 0.00 | - | - | 90 | 141.02% |
| GPS240621C00031000 | 2024-06-13 3:58PM EDT | 31.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 5 | 733 | 79.69% |
| GPS240621C00031500 | 2024-06-13 11:49AM EDT | 31.50 | 0.01 | 0.00 | 0.61 | 0.00 | - | 10 | 16 | 139.65% |
| GPS240621C00032000 | 2024-06-14 3:06PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 27 | 810 | 81.25% |
| GPS240621C00033000 | 2024-06-13 2:51PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 476 | 78.13% |
| GPS240621C00034000 | 2024-06-10 1:14PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 182 | 50.00% |
| GPS240621C00035000 | 2024-06-10 1:49PM EDT | 35.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 406 | 104.69% |
| GPS240621C00040000 | 2024-06-13 1:23PM EDT | 40.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 45 | 172.66% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240621P00003000 | 2024-02-09 12:29PM EDT | 3.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 1 | 35 | 1,482.81% |
| GPS240621P00005000 | 2024-04-04 10:27AM EDT | 5.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 70 | 189 | 928.13% |
| GPS240621P00006000 | 2023-09-27 11:32AM EDT | 6.00 | 0.29 | 0.11 | 0.26 | 0.00 | - | 1 | 1 | 612.50% |
| GPS240621P00007000 | 2024-05-31 12:56PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,452 | 356.25% |
| GPS240621P00009000 | 2024-05-22 12:36PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 287.50% |
| GPS240621P00010000 | 2024-05-24 9:49AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 851 | 262.50% |
| GPS240621P00011000 | 2024-04-10 2:16PM EDT | 11.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 1 | 105 | 371.09% |
| GPS240621P00012000 | 2024-05-20 9:59AM EDT | 12.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 190 | 212.50% |
| GPS240621P00013000 | 2024-05-03 3:23PM EDT | 13.00 | 0.05 | 0.00 | 1.67 | 0.00 | - | 9 | 7,187 | 451.56% |
| GPS240621P00014000 | 2024-05-31 1:07PM EDT | 14.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1,323 | 6,003 | 168.75% |
| GPS240621P00015000 | 2024-06-06 12:46PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 4,247 | 150.00% |
| GPS240621P00016000 | 2024-06-10 12:29PM EDT | 16.00 | 0.01 | 0.00 | 0.54 | -0.01 | -50.00% | 5 | 2,202 | 239.06% |
| GPS240621P00016500 | 2024-06-14 11:43AM EDT | 16.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 908 | 27 | 131.25% |
| GPS240621P00017000 | 2024-06-14 11:44AM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 774 | 123.44% |
| GPS240621P00017500 | 2024-06-14 1:29PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,527 | 115.63% |
| GPS240621P00018000 | 2024-06-14 12:06PM EDT | 18.00 | 0.06 | 0.01 | 0.09 | +0.03 | +100.00% | 7 | 2,461 | 129.69% |
| GPS240621P00018500 | 2024-06-04 3:40PM EDT | 18.50 | 0.05 | 0.00 | 0.72 | 0.00 | - | 6 | 104 | 191.02% |
| GPS240621P00019000 | 2024-06-13 3:30PM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 510 | 1,588 | 92.19% |
| GPS240621P00019500 | 2024-06-14 3:34PM EDT | 19.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 135 | 385 | 87.50% |
| GPS240621P00020000 | 2024-06-13 3:32PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 520 | 5,878 | 82.81% |
| GPS240621P00020500 | 2024-06-14 3:37PM EDT | 20.50 | 0.03 | 0.01 | 0.18 | -0.03 | -50.00% | 145 | 496 | 97.27% |
| GPS240621P00021000 | 2024-06-14 3:57PM EDT | 21.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 127 | 3,498 | 72.66% |
| GPS240621P00021500 | 2024-06-14 1:20PM EDT | 21.50 | 0.03 | 0.01 | 0.26 | +0.01 | +50.00% | 1 | 916 | 85.94% |
| GPS240621P00022000 | 2024-06-14 3:03PM EDT | 22.00 | 0.04 | 0.02 | 0.12 | -0.01 | -20.00% | 76 | 2,938 | 64.06% |
| GPS240621P00022500 | 2024-06-14 3:32PM EDT | 22.50 | 0.06 | 0.03 | 0.08 | +0.01 | +20.00% | 28 | 323 | 51.95% |
| GPS240621P00023000 | 2024-06-14 3:58PM EDT | 23.00 | 0.07 | 0.06 | 0.10 | +0.01 | +16.67% | 24 | 1,740 | 50.98% |
| GPS240621P00023500 | 2024-06-14 1:44PM EDT | 23.50 | 0.12 | 0.11 | 0.15 | +0.05 | +71.43% | 28 | 670 | 47.46% |
| GPS240621P00024000 | 2024-06-14 3:48PM EDT | 24.00 | 0.23 | 0.18 | 0.22 | +0.12 | +109.09% | 123 | 2,430 | 43.36% |
| GPS240621P00024500 | 2024-06-14 3:11PM EDT | 24.50 | 0.37 | 0.32 | 0.36 | +0.17 | +85.00% | 300 | 236 | 41.80% |
| GPS240621P00025000 | 2024-06-14 3:50PM EDT | 25.00 | 0.61 | 0.53 | 0.57 | +0.35 | +134.62% | 601 | 1,650 | 40.92% |
| GPS240621P00025500 | 2024-06-14 3:59PM EDT | 25.50 | 0.85 | 0.81 | 0.85 | +0.37 | +77.08% | 119 | 638 | 40.04% |
| GPS240621P00026000 | 2024-06-14 11:31AM EDT | 26.00 | 1.11 | 1.11 | 1.37 | +0.52 | +88.14% | 27 | 1,403 | 54.10% |
| GPS240621P00026500 | 2024-06-14 3:17PM EDT | 26.50 | 1.70 | 1.60 | 1.69 | +0.70 | +70.00% | 269 | 1,575 | 48.24% |
| GPS240621P00027000 | 2024-06-14 10:12AM EDT | 27.00 | 2.45 | 1.84 | 2.56 | +1.16 | +89.92% | 4 | 1,198 | 58.40% |
| GPS240621P00027500 | 2024-06-13 11:31AM EDT | 27.50 | 2.64 | 2.38 | 2.66 | +0.92 | +53.49% | 1 | 511 | 62.11% |
| GPS240621P00028000 | 2024-06-14 3:35PM EDT | 28.00 | 3.14 | 2.80 | 4.90 | +1.39 | +79.43% | 10 | 699 | 136.52% |
| GPS240621P00029000 | 2024-06-13 1:52PM EDT | 29.00 | 3.45 | 3.60 | 5.10 | 0.00 | - | 1 | 149 | 108.20% |
| GPS240621P00030000 | 2024-06-13 10:33AM EDT | 30.00 | 4.25 | 4.25 | 5.90 | 0.00 | - | 1 | 44 | 80.47% |
| GPS240621P00031000 | 2024-06-12 9:35AM EDT | 31.00 | 2.81 | 5.05 | 7.95 | 0.00 | - | 1 | 6 | 154.69% |
| GPS240621P00032000 | 2024-06-04 1:13PM EDT | 32.00 | 4.25 | 6.40 | 8.05 | 0.00 | - | 78 | 0 | 132.81% |
| GPS240621P00033000 | 2024-06-07 1:07PM EDT | 33.00 | 7.25 | 7.90 | 8.20 | 0.00 | - | 2 | 0 | 103.13% |
| GPS240621P00034000 | 2024-06-04 2:30PM EDT | 34.00 | 6.60 | 7.25 | 9.50 | 0.00 | - | 3 | 0 | 194.34% |
| GPS240621P00035000 | 2024-03-27 12:34PM EDT | 35.00 | 8.35 | 12.10 | 15.40 | 0.00 | - | 3 | 0 | 479.98% |
| GPS240621P00040000 | 2024-06-04 10:40AM EDT | 40.00 | 11.80 | 14.90 | 16.85 | 0.00 | - | 1 | 0 | 303.52% |
© 2024 Yahoo. Todos los derechos reservados.