Mercados españoles abiertos en 6 hrs 39 min
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.217,72 +143,03 (+0,36%) Dólar/Euro
1,0755 +0,0006 (+0,05%) Petróleo Brent
86,43 +0,19 (+0,22%) Bitcoin EUR
57.814,59 -567,21 (-0,97%)
Grand Canyon Education, Inc. (LOPE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE241018C00065000 | 2024-05-16 1:27PM EDT | 65.00 | 81.60 | 72.30 | 76.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOPE241018C00105000 | 2024-01-26 4:30PM EDT | 105.00 | 32.50 | 32.80 | 33.50 | 0.00 | - | 200 | 200 | 0.00% |
| LOPE241018C00110000 | 2024-02-22 11:55AM EDT | 110.00 | 26.70 | 29.00 | 29.70 | 0.00 | - | 1 | 2 | 0.00% |
| LOPE241018C00120000 | 2024-04-03 1:52PM EDT | 120.00 | 23.07 | 22.70 | 23.30 | 0.00 | - | 1 | 0 | 32.14% |
| LOPE241018C00125000 | 2024-05-09 12:33PM EDT | 125.00 | 28.60 | 22.30 | 23.20 | 0.00 | - | 2 | 2 | 47.44% |
| LOPE241018C00130000 | 2024-06-24 10:32AM EDT | 130.00 | 13.32 | 16.10 | 16.90 | 0.00 | - | 10 | 1 | 35.43% |
| LOPE241018C00135000 | 2024-06-11 1:44PM EDT | 135.00 | 11.50 | 12.60 | 13.40 | 0.00 | - | - | 5 | 33.55% |
| LOPE241018C00140000 | 2024-03-07 3:40PM EDT | 140.00 | 11.30 | 9.00 | 9.70 | 0.00 | - | 2 | 5 | 29.94% |
| LOPE241018C00145000 | 2024-06-25 3:49PM EDT | 145.00 | 4.90 | 7.10 | 7.60 | 0.00 | - | 2 | 201 | 30.34% |
| LOPE241018C00150000 | 2024-06-28 9:40AM EDT | 150.00 | 3.50 | 4.90 | 5.50 | 0.00 | - | 16 | 80 | 29.37% |
| LOPE241018C00155000 | 2024-05-17 11:35AM EDT | 155.00 | 6.00 | 2.80 | 3.20 | 0.00 | - | 3 | 72 | 26.09% |
| LOPE241018C00160000 | 2024-05-21 11:44AM EDT | 160.00 | 5.40 | 1.10 | 1.50 | 0.00 | - | 3 | 74 | 22.72% |
| LOPE241018C00165000 | 2024-07-02 9:34AM EDT | 165.00 | 1.50 | 1.40 | 1.75 | -2.00 | -57.14% | 16 | 40 | 27.54% |
| LOPE241018C00170000 | 2024-05-10 11:53AM EDT | 170.00 | 3.50 | 1.40 | 1.85 | 0.00 | - | - | 6 | 31.41% |
| LOPE241018C00210000 | 2024-05-06 9:34AM EDT | 210.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 9 | 9 | 49.70% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE241018P00065000 | 2024-04-23 12:59PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LOPE241018P00070000 | 2024-02-29 1:40PM EDT | 70.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 179 | 4,000 | 62.89% |
| LOPE241018P00080000 | 2024-02-14 10:46AM EDT | 80.00 | 1.00 | 0.45 | 0.75 | 0.00 | - | 5 | 17 | 60.60% |
| LOPE241018P00090000 | 2024-01-05 3:12PM EDT | 90.00 | 2.25 | 1.45 | 1.75 | 0.00 | - | 4,000 | 4,000 | 62.06% |
| LOPE241018P00100000 | 2024-03-14 11:03AM EDT | 100.00 | 2.05 | 1.60 | 1.85 | 0.00 | - | 500 | 500 | 51.34% |
| LOPE241018P00115000 | 2024-01-25 1:21PM EDT | 115.00 | 6.70 | 4.30 | 4.70 | 0.00 | - | - | 184 | 50.01% |
| LOPE241018P00120000 | 2024-06-25 1:31PM EDT | 120.00 | 1.95 | 1.30 | 1.65 | 0.00 | - | 7 | 107 | 29.20% |
| LOPE241018P00125000 | 2024-06-25 1:31PM EDT | 125.00 | 2.95 | 2.05 | 2.40 | 0.00 | - | 9 | 121 | 27.81% |
| LOPE241018P00130000 | 2024-06-18 11:58AM EDT | 130.00 | 4.75 | 3.10 | 3.50 | 0.00 | - | 1 | 49 | 26.70% |
| LOPE241018P00135000 | 2024-06-25 12:02PM EDT | 135.00 | 6.50 | 4.50 | 4.90 | 0.00 | - | 7 | 76 | 25.31% |
| LOPE241018P00140000 | 2024-05-22 11:47AM EDT | 140.00 | 5.50 | 8.80 | 9.40 | 0.00 | - | 6 | 112 | 32.68% |
| LOPE241018P00145000 | 2024-05-22 2:12PM EDT | 145.00 | 7.40 | 11.80 | 12.60 | 0.00 | - | 5 | 35 | 34.05% |
| LOPE241018P00150000 | 2024-05-22 11:47AM EDT | 150.00 | 9.90 | 15.40 | 16.30 | 0.00 | - | 6 | 26 | 35.90% |
| LOPE241018P00155000 | 2024-05-21 1:39PM EDT | 155.00 | 12.00 | 20.70 | 21.60 | 0.00 | - | 3 | 7 | 42.31% |
© 2024 Yahoo. Todos los derechos reservados.