Mercados españoles abiertos en 5 hrs 57 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.705,22 -241,71 (-0,62%) Dólar/Euro
1,0860 +0,0001 (+0,01%) Petróleo Brent
82,34 -0,54 (-0,65%) Bitcoin EUR
64.509,90 -1.113,79 (-1,70%)
Guess?, Inc. (GES)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240621C00012750 | 2024-05-08 11:17AM EDT | 12.75 | 14.02 | 11.60 | 15.00 | 0.00 | - | - | 0 | 208.20% |
| GES240621C00013750 | 2024-05-06 9:44AM EDT | 13.75 | 13.73 | 10.20 | 14.00 | 0.00 | - | 23 | 23 | 170.90% |
| GES240621C00014000 | 2024-02-26 11:46AM EDT | 14.00 | 12.05 | 15.00 | 19.10 | 0.00 | - | 1 | 1 | 510.55% |
| GES240621C00014750 | 2024-05-21 1:27PM EDT | 14.75 | 10.93 | 9.00 | 12.50 | +5.23 | +91.75% | 16 | - | 112.89% |
| GES240621C00016000 | 2023-12-20 11:34AM EDT | 16.00 | 9.00 | 7.10 | 7.30 | 0.00 | - | 2 | 50 | 0.00% |
| GES240621C00017000 | 2023-11-22 12:04PM EDT | 17.00 | 5.70 | 7.70 | 8.10 | 0.00 | - | 1 | 0 | 0.00% |
| GES240621C00017750 | 2024-05-06 2:51PM EDT | 17.75 | 10.50 | 6.00 | 9.60 | 0.00 | - | 1 | 2 | 85.55% |
| GES240621C00018000 | 2024-03-21 1:06PM EDT | 18.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GES240621C00019000 | 2024-03-08 11:57AM EDT | 19.00 | 7.41 | 9.00 | 13.80 | 0.00 | - | 1 | 3 | 315.43% |
| GES240621C00019750 | 2024-05-20 10:24AM EDT | 19.75 | 6.80 | 5.00 | 7.80 | 0.00 | - | 7 | 1,677 | 104.40% |
| GES240621C00020000 | 2024-02-05 4:49PM EDT | 20.00 | 4.09 | 6.10 | 8.40 | 0.00 | - | 1 | 3 | 153.81% |
| GES240621C00020750 | 2024-05-17 12:31PM EDT | 20.75 | 5.66 | 3.30 | 6.90 | 0.00 | - | 1 | 233 | 74.80% |
| GES240621C00021000 | 2023-11-29 3:58PM EDT | 21.00 | 3.27 | 4.00 | 4.40 | 0.00 | - | 1 | 0 | 35.16% |
| GES240621C00022000 | 2024-04-15 3:52PM EDT | 22.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 38 | 1,678 | 0.00% |
| GES240621C00022750 | 2024-05-14 11:27AM EDT | 22.75 | 4.68 | 3.10 | 3.30 | 0.00 | - | 108 | 753 | 55.57% |
| GES240621C00023000 | 2024-04-05 10:13AM EDT | 23.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| GES240621C00023750 | 2024-05-20 11:06AM EDT | 23.75 | 3.20 | 2.40 | 2.60 | 0.00 | - | 1 | 968 | 54.64% |
| GES240621C00024000 | 2024-03-22 11:14AM EDT | 24.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,018 | 0.00% |
| GES240621C00024750 | 2024-05-21 2:26PM EDT | 24.75 | 2.00 | 1.80 | 1.95 | -0.55 | -21.57% | 52 | 572 | 53.08% |
| GES240621C00025000 | 2024-04-09 10:57AM EDT | 25.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 6 | 752 | 0.00% |
| GES240621C00025750 | 2024-05-21 3:48PM EDT | 25.75 | 1.45 | 1.30 | 1.45 | -0.50 | -25.64% | 129 | 451 | 52.44% |
| GES240621C00026000 | 2024-04-09 10:49AM EDT | 26.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 4 | 966 | 3.13% |
| GES240621C00026750 | 2024-05-21 3:44PM EDT | 26.75 | 1.06 | 1.00 | 1.10 | -0.39 | -26.90% | 20 | 465 | 54.49% |
| GES240621C00027000 | 2024-03-21 10:37AM EDT | 27.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 488 | 6.25% |
| GES240621C00027750 | 2024-05-21 1:38PM EDT | 27.75 | 0.80 | 0.65 | 0.80 | -0.25 | -23.81% | 19 | 1,533 | 53.52% |
| GES240621C00028000 | 2024-04-15 3:46PM EDT | 28.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 289 | 6.25% |
| GES240621C00028750 | 2024-05-21 1:38PM EDT | 28.75 | 0.55 | 0.45 | 0.55 | -0.15 | -21.43% | 14 | 375 | 53.32% |
| GES240621C00029000 | 2024-04-12 9:30AM EDT | 29.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 12.50% |
| GES240621C00029750 | 2024-05-21 1:42PM EDT | 29.75 | 0.35 | 0.30 | 0.45 | -0.19 | -35.19% | 18 | 550 | 55.27% |
| GES240621C00030000 | 2024-04-15 10:10AM EDT | 30.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 21 | 706 | 12.50% |
| GES240621C00030750 | 2024-05-21 1:45PM EDT | 30.75 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 10 | 312 | 56.54% |
| GES240621C00031000 | 2024-04-15 3:13PM EDT | 31.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 6 | 292 | 12.50% |
| GES240621C00031750 | 2024-05-21 1:45PM EDT | 31.75 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 6 | 412 | 59.38% |
| GES240621C00032000 | 2024-04-15 1:29PM EDT | 32.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 507 | 25.00% |
| GES240621C00032750 | 2024-05-20 1:14PM EDT | 32.75 | 0.22 | 0.10 | 0.20 | 0.00 | - | 41 | 592 | 58.98% |
| GES240621C00033000 | 2024-04-11 11:25AM EDT | 33.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 257 | 25.00% |
| GES240621C00033750 | 2024-05-20 1:15PM EDT | 33.75 | 0.18 | 0.05 | 0.20 | 0.00 | - | 62 | 158 | 61.72% |
| GES240621C00034000 | 2024-04-15 10:00AM EDT | 34.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 455 | 25.00% |
| GES240621C00034750 | 2024-05-20 12:38PM EDT | 34.75 | 0.10 | 0.05 | 0.20 | 0.00 | - | 31 | 406 | 66.41% |
| GES240621C00035000 | 2024-04-15 1:25PM EDT | 35.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 25.00% |
| GES240621C00035750 | 2024-05-20 1:16PM EDT | 35.75 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 73 | 70.90% |
| GES240621C00036000 | 2024-04-15 1:41PM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 25.00% |
| GES240621C00036750 | 2024-04-03 3:26PM EDT | 36.75 | 0.65 | 0.00 | 0.15 | 0.00 | - | - | 16 | 68.36% |
| GES240621C00037000 | 2024-04-08 12:00PM EDT | 37.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 379 | 25.00% |
| GES240621C00037750 | 2024-04-03 3:15PM EDT | 37.75 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 10 | 101.37% |
| GES240621C00038000 | 2024-04-04 10:27AM EDT | 38.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 31 | 73 | 25.00% |
| GES240621C00039000 | 2024-04-03 3:26PM EDT | 39.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| GES240621C00040000 | 2024-04-03 3:15PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| GES240621C00042750 | 2024-04-08 11:30AM EDT | 42.75 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 6 | 131.64% |
| GES240621C00045000 | 2024-04-08 11:30AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GES240621C00045750 | 2024-04-08 11:24AM EDT | 45.75 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 3 | 143.26% |
| GES240621C00048000 | 2024-04-08 11:24AM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240621P00010750 | 2024-05-15 11:25AM EDT | 10.75 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 4,075 | 129.69% |
| GES240621P00011750 | 2024-04-16 12:47PM EDT | 11.75 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 117.19% |
| GES240621P00012750 | 2024-05-16 3:59PM EDT | 12.75 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 65 | 106.25% |
| GES240621P00013000 | 2024-02-16 12:48PM EDT | 13.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 1 | 4,068 | 174.61% |
| GES240621P00013750 | 2024-05-17 3:50PM EDT | 13.75 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 95.31% |
| GES240621P00014000 | 2024-03-21 9:50AM EDT | 14.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GES240621P00014750 | 2024-05-20 3:24PM EDT | 14.75 | 0.06 | 0.00 | 0.10 | 0.00 | - | 24 | 596 | 94.92% |
| GES240621P00015000 | 2024-04-12 9:39AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GES240621P00015750 | 2024-05-21 10:01AM EDT | 15.75 | 0.05 | 0.00 | 0.70 | -0.05 | -50.00% | 2 | 153 | 127.93% |
| GES240621P00016000 | 2024-04-12 9:30AM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GES240621P00016750 | 2024-05-10 3:24PM EDT | 16.75 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 279 | 119.14% |
| GES240621P00017000 | 2024-04-12 10:19AM EDT | 17.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 567 | 25.00% |
| GES240621P00017750 | 2024-05-15 12:39PM EDT | 17.75 | 0.13 | 0.05 | 0.75 | 0.00 | - | - | 164 | 106.06% |
| GES240621P00018000 | 2024-04-12 9:42AM EDT | 18.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 153 | 25.00% |
| GES240621P00018750 | 2024-04-09 1:57PM EDT | 18.75 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 666 | 93.65% |
| GES240621P00019000 | 2024-03-20 12:56PM EDT | 19.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 279 | 25.00% |
| GES240621P00019750 | 2024-04-04 3:48PM EDT | 19.75 | 0.35 | 0.10 | 0.20 | 0.00 | - | - | 858 | 61.72% |
| GES240621P00020000 | 2024-04-05 12:55PM EDT | 20.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 25.00% |
| GES240621P00020750 | 2024-05-21 3:16PM EDT | 20.75 | 0.38 | 0.25 | 0.40 | +0.18 | +90.00% | 31 | 138 | 65.23% |
| GES240621P00021000 | 2024-04-09 1:57PM EDT | 21.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 666 | 12.50% |
| GES240621P00021750 | 2024-05-21 1:42PM EDT | 21.75 | 0.40 | 0.40 | 0.55 | +0.10 | +33.33% | 1 | 116 | 62.60% |
| GES240621P00022000 | 2024-04-04 3:48PM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 858 | 12.50% |
| GES240621P00022750 | 2024-05-21 3:16PM EDT | 22.75 | 0.65 | 0.65 | 0.75 | +0.20 | +44.44% | 34 | 336 | 60.84% |
| GES240621P00023000 | 2024-04-15 9:53AM EDT | 23.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 148 | 12.50% |
| GES240621P00023750 | 2024-05-21 3:22PM EDT | 23.75 | 0.95 | 0.95 | 1.05 | +0.28 | +41.79% | 24 | 540 | 59.18% |
| GES240621P00024000 | 2024-04-10 2:28PM EDT | 24.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 6.25% |
| GES240621P00024750 | 2024-05-21 3:47PM EDT | 24.75 | 1.40 | 1.35 | 1.50 | +0.50 | +55.56% | 472 | 653 | 58.98% |
| GES240621P00025000 | 2024-04-12 11:48AM EDT | 25.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 1.56% |
| GES240621P00025750 | 2024-05-21 11:05AM EDT | 25.75 | 1.75 | 1.85 | 2.05 | +0.35 | +25.00% | 339 | 453 | 59.08% |
| GES240621P00026000 | 2024-04-15 10:23AM EDT | 26.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 447 | 0.00% |
| GES240621P00026750 | 2024-05-20 12:25PM EDT | 26.75 | 2.00 | 2.50 | 2.65 | 0.00 | - | 18 | 416 | 59.57% |
| GES240621P00027000 | 2024-04-15 10:19AM EDT | 27.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 0.00% |
| GES240621P00027750 | 2024-05-16 2:22PM EDT | 27.75 | 2.55 | 3.20 | 3.50 | 0.00 | - | 77 | 659 | 62.70% |
| GES240621P00028000 | 2024-04-15 11:10AM EDT | 28.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 10 | 302 | 0.00% |
| GES240621P00028750 | 2024-05-21 9:46AM EDT | 28.75 | 3.30 | 4.00 | 4.30 | +0.40 | +13.79% | 1 | 434 | 64.65% |
| GES240621P00029000 | 2024-04-15 10:17AM EDT | 29.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 325 | 0.00% |
| GES240621P00029750 | 2024-05-16 9:45AM EDT | 29.75 | 3.90 | 4.80 | 5.30 | 0.00 | - | 1 | 651 | 68.95% |
| GES240621P00030000 | 2024-04-09 1:28PM EDT | 30.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 15 | 383 | 0.00% |
| GES240621P00030750 | 2024-05-16 9:58AM EDT | 30.75 | 5.00 | 5.20 | 7.90 | 0.00 | - | 1 | 364 | 97.41% |
| GES240621P00031000 | 2024-04-03 1:22PM EDT | 31.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 78 | 424 | 0.00% |
| GES240621P00031750 | 2024-04-02 11:29AM EDT | 31.75 | 4.20 | 5.80 | 6.40 | 0.00 | - | - | 27 | 36.72% |
| GES240621P00032000 | 2024-04-05 3:59PM EDT | 32.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 578 | 0.00% |
| GES240621P00032750 | 2024-04-01 1:23PM EDT | 32.75 | 4.10 | 6.00 | 7.00 | 0.00 | - | - | 122 | 0.00% |
| GES240621P00033000 | 2024-04-04 3:06PM EDT | 33.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 4 | 362 | 0.00% |
| GES240621P00034000 | 2024-04-02 11:29AM EDT | 34.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| GES240621P00035000 | 2024-04-01 1:23PM EDT | 35.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 122 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.