Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.522,09 +1.415,04 (+2,35%)
Guess?, Inc. (GES)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240920C00014750 | 2024-04-19 11:20AM EDT | 14.75 | 11.40 | 10.20 | 13.90 | 0.00 | - | 1 | 3 | 83.50% |
| GES240920C00015000 | 2024-03-21 10:26AM EDT | 15.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GES240920C00017000 | 2024-03-12 11:34AM EDT | 17.00 | 9.10 | 10.40 | 13.10 | 0.00 | - | - | 3 | 123.68% |
| GES240920C00020000 | 2024-03-21 11:47AM EDT | 20.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GES240920C00020750 | 2024-04-18 11:21AM EDT | 20.75 | 6.20 | 6.00 | 7.70 | 0.00 | - | - | 1 | 62.89% |
| GES240920C00021750 | 2024-05-13 10:09AM EDT | 21.75 | 6.30 | 5.30 | 5.70 | 0.00 | - | 1 | 48 | 52.30% |
| GES240920C00023000 | 2024-03-21 10:57AM EDT | 23.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GES240920C00023750 | 2024-04-09 10:57AM EDT | 23.75 | 6.08 | 4.40 | 6.10 | 0.00 | - | - | 11 | 66.68% |
| GES240920C00024000 | 2024-03-21 10:26AM EDT | 24.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| GES240920C00024750 | 2024-04-16 10:52AM EDT | 24.75 | 3.04 | 3.30 | 4.70 | 0.00 | - | - | 10 | 53.78% |
| GES240920C00025000 | 2024-03-21 9:39AM EDT | 25.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| GES240920C00025750 | 2024-04-01 1:52PM EDT | 25.75 | 7.10 | 3.30 | 3.60 | 0.00 | - | - | 3 | 52.71% |
| GES240920C00026000 | 2024-04-09 10:57AM EDT | 26.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| GES240920C00026750 | 2024-04-17 10:39AM EDT | 26.75 | 2.75 | 2.35 | 3.60 | 0.00 | - | - | 9 | 52.10% |
| GES240920C00027000 | 2024-04-15 1:17PM EDT | 27.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| GES240920C00027750 | 2024-05-15 11:24AM EDT | 27.75 | 2.61 | 1.95 | 3.10 | 0.00 | - | 1 | 45 | 51.15% |
| GES240920C00028000 | 2024-04-01 1:52PM EDT | 28.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| GES240920C00028750 | 2024-05-14 10:27AM EDT | 28.75 | 2.03 | 1.60 | 2.70 | 0.00 | - | 1 | 99 | 50.68% |
| GES240920C00029000 | 2024-04-09 10:09AM EDT | 29.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| GES240920C00029750 | 2024-05-17 1:00PM EDT | 29.75 | 1.40 | 1.30 | 2.30 | -0.10 | -6.67% | 2 | 96 | 58.25% |
| GES240920C00030000 | 2024-04-12 3:45PM EDT | 30.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| GES240920C00030750 | 2024-05-14 9:31AM EDT | 30.75 | 1.45 | 1.05 | 1.95 | 0.00 | - | 2 | 82 | 57.06% |
| GES240920C00031000 | 2024-04-01 10:17AM EDT | 31.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 6.25% |
| GES240920C00031750 | 2024-05-08 1:54PM EDT | 31.75 | 1.05 | 0.85 | 1.10 | 0.00 | - | 1 | 109 | 46.00% |
| GES240920C00032000 | 2024-04-11 1:50PM EDT | 32.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 6.25% |
| GES240920C00032750 | 2024-05-14 9:52AM EDT | 32.75 | 0.95 | 0.70 | 0.85 | 0.00 | - | 1 | 83 | 44.68% |
| GES240920C00033000 | 2024-04-03 10:04AM EDT | 33.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| GES240920C00033750 | 2024-04-19 1:50PM EDT | 33.75 | 0.85 | 0.55 | 0.75 | 0.00 | - | 1 | 23 | 45.80% |
| GES240920C00034000 | 2024-04-03 10:03AM EDT | 34.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 12.50% |
| GES240920C00034750 | 2024-04-02 9:35AM EDT | 34.75 | 2.03 | 0.00 | 0.00 | 0.00 | - | - | 17 | 12.50% |
| GES240920C00035000 | 2024-04-02 10:01AM EDT | 35.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| GES240920C00035750 | 2024-05-07 12:09PM EDT | 35.75 | 0.55 | 0.35 | 1.05 | 0.00 | - | 6 | 46 | 50.68% |
| GES240920C00036000 | 2024-03-28 12:03PM EDT | 36.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 12.50% |
| GES240920C00037000 | 2024-04-02 9:35AM EDT | 37.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| GES240920C00037750 | 2024-04-01 9:45AM EDT | 37.75 | 1.50 | 0.35 | 0.45 | 0.00 | - | - | 1 | 49.22% |
| GES240920C00038000 | 2024-04-11 10:57AM EDT | 38.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 12.50% |
| GES240920C00040000 | 2024-04-01 9:45AM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GES240920C00040750 | 2024-05-09 10:48AM EDT | 40.75 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 50.78% |
| GES240920C00042750 | 2024-04-01 1:26PM EDT | 42.75 | 1.05 | 0.15 | 0.20 | 0.00 | - | - | 13 | 50.20% |
| GES240920C00044750 | 2024-04-01 1:40PM EDT | 44.75 | 0.85 | 0.00 | 0.90 | 0.00 | - | - | 261 | 64.11% |
| GES240920C00045000 | 2024-04-01 1:26PM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| GES240920C00045750 | 2024-04-22 10:35AM EDT | 45.75 | 0.18 | 0.05 | 0.75 | 0.00 | - | 1 | 233 | 64.16% |
| GES240920C00047000 | 2024-04-01 1:40PM EDT | 47.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 261 | 25.00% |
| GES240920C00048000 | 2024-04-05 3:41PM EDT | 48.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 233 | 25.00% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240920P00015000 | 2024-03-21 9:34AM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 193 | 25.00% |
| GES240920P00016000 | 2024-01-25 4:59PM EDT | 16.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 5 | 5,337 | 81.40% |
| GES240920P00016750 | 2024-03-25 9:30AM EDT | 16.75 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 31 | 61.04% |
| GES240920P00017000 | 2024-01-23 3:51PM EDT | 17.00 | 1.20 | 0.85 | 1.00 | 0.00 | - | 30 | 30 | 79.59% |
| GES240920P00018000 | 2024-03-18 11:39AM EDT | 18.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 21 | 96 | 12.50% |
| GES240920P00018750 | 2024-04-22 9:44AM EDT | 18.75 | 0.71 | 0.35 | 0.55 | 0.00 | - | 1 | 26 | 51.56% |
| GES240920P00019000 | 2024-03-25 9:30AM EDT | 19.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 12.50% |
| GES240920P00019750 | 2024-04-30 11:58AM EDT | 19.75 | 0.60 | 0.55 | 0.70 | 0.00 | - | 10 | 15 | 51.07% |
| GES240920P00020000 | 2024-03-22 11:04AM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| GES240920P00020750 | 2024-04-22 12:03PM EDT | 20.75 | 1.15 | 0.75 | 0.85 | 0.00 | - | 16 | 67 | 50.78% |
| GES240920P00021000 | 2024-03-18 9:45AM EDT | 21.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 12.50% |
| GES240920P00021750 | 2024-04-23 10:49AM EDT | 21.75 | 1.25 | 0.95 | 1.10 | 0.00 | - | 8 | 18 | 49.90% |
| GES240920P00022000 | 2024-04-05 1:38PM EDT | 22.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| GES240920P00022750 | 2024-04-30 12:46PM EDT | 22.75 | 1.30 | 1.25 | 1.40 | 0.00 | - | 7 | 28 | 49.12% |
| GES240920P00023000 | 2024-03-20 3:52PM EDT | 23.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 50 | 6.25% |
| GES240920P00024000 | 2024-03-18 9:47AM EDT | 24.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| GES240920P00024750 | 2024-05-02 10:35AM EDT | 24.75 | 2.15 | 1.05 | 2.75 | 0.00 | - | - | 15 | 57.93% |
| GES240920P00025000 | 2024-04-12 12:00PM EDT | 25.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 3.13% |
| GES240920P00025750 | 2024-04-30 2:13PM EDT | 25.75 | 2.35 | 2.45 | 2.85 | 0.00 | - | 11 | 21 | 50.88% |
| GES240920P00026750 | 2024-04-30 1:40PM EDT | 26.75 | 2.85 | 2.95 | 3.20 | 0.00 | - | 12 | 12 | 47.46% |
| GES240920P00027750 | 2024-04-30 11:40AM EDT | 27.75 | 3.40 | 3.50 | 3.80 | 0.00 | - | 6 | 21 | 47.34% |
| GES240920P00028750 | 2024-04-23 3:50PM EDT | 28.75 | 4.40 | 4.20 | 4.40 | 0.00 | - | 6 | 11 | 46.39% |
| GES240920P00029750 | 2024-05-14 9:59AM EDT | 29.75 | 4.30 | 4.90 | 5.10 | 0.00 | - | 2 | 10 | 46.34% |
| GES240920P00030000 | 2024-04-12 2:47PM EDT | 30.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| GES240920P00030750 | 2024-04-11 11:31AM EDT | 30.75 | 7.00 | 5.50 | 7.00 | 0.00 | - | - | 30 | 53.47% |
| GES240920P00031000 | 2024-03-27 1:00PM EDT | 31.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GES240920P00031750 | 2024-04-17 12:57PM EDT | 31.75 | 7.40 | 5.10 | 6.70 | 0.00 | - | - | 55 | 47.75% |
| GES240920P00032000 | 2024-04-09 11:57AM EDT | 32.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GES240920P00033000 | 2024-04-11 11:31AM EDT | 33.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| GES240920P00034000 | 2024-03-27 12:13PM EDT | 34.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GES240920P00042750 | 2024-04-01 12:02PM EDT | 42.75 | 12.70 | 14.50 | 17.40 | 0.00 | - | - | 24 | 72.80% |
| GES240920P00043750 | 2024-04-01 12:02PM EDT | 43.75 | 13.60 | 15.70 | 18.50 | 0.00 | - | - | 6 | 77.39% |
| GES240920P00044750 | 2024-04-01 12:02PM EDT | 44.75 | 14.50 | 16.80 | 20.30 | 0.00 | - | - | 22 | 97.07% |
| GES240920P00045000 | 2024-04-01 12:02PM EDT | 45.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| GES240920P00046000 | 2024-04-01 12:02PM EDT | 46.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| GES240920P00047000 | 2024-04-01 12:02PM EDT | 47.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.