Mercado abrirá em 1 h 9 min
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
81,04 +0,31 (+0,38%) OURO
2.339,00 +7,80 (+0,33%) Bitcoin USD
61.108,04 -3.151,87 (-4,90%)
Global Payments Inc. (GPN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de junho de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN250620C00055000 | 2024-05-23 12:27PM EDT | 55.00 | 52.31 | 41.20 | 44.80 | 0.00 | - | - | 3 | 53.39% |
| GPN250620C00060000 | 2024-05-23 12:08PM EDT | 60.00 | 47.52 | 37.00 | 41.50 | 0.00 | - | - | 3 | 53.43% |
| GPN250620C00085000 | 2024-06-05 11:53AM EDT | 85.00 | 22.42 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| GPN250620C00090000 | 2024-06-14 10:11AM EDT | 90.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| GPN250620C00095000 | 2024-06-17 10:39AM EDT | 95.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| GPN250620C00100000 | 2024-06-21 12:00PM EDT | 100.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 1.56% |
| GPN250620C00105000 | 2024-06-21 9:55AM EDT | 105.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| GPN250620C00110000 | 2024-06-10 1:19PM EDT | 110.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| GPN250620C00115000 | 2024-06-20 3:31PM EDT | 115.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 3.13% |
| GPN250620C00120000 | 2024-06-07 9:30AM EDT | 120.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| GPN250620C00125000 | 2024-06-03 11:22AM EDT | 125.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| GPN250620C00130000 | 2024-05-22 10:36AM EDT | 130.00 | 5.95 | 1.30 | 4.00 | 0.00 | - | - | 12 | 35.47% |
| GPN250620C00135000 | 2024-06-11 1:24PM EDT | 135.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 6.25% |
| GPN250620C00140000 | 2024-05-28 11:40AM EDT | 140.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GPN250620C00145000 | 2024-06-11 1:30PM EDT | 145.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 6.25% |
| GPN250620C00160000 | 2024-05-20 1:35PM EDT | 160.00 | 1.58 | 0.00 | 2.80 | 0.00 | - | - | 1 | 42.91% |
Opções de vendapara20 de junho de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN250620P00050000 | 2024-06-14 1:59PM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| GPN250620P00055000 | 2024-06-05 3:04PM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 12.50% |
| GPN250620P00065000 | 2024-06-05 10:28AM EDT | 65.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| GPN250620P00070000 | 2024-06-21 9:42AM EDT | 70.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 6.25% |
| GPN250620P00075000 | 2024-06-20 9:32AM EDT | 75.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 6.25% |
| GPN250620P00080000 | 2024-06-20 3:29PM EDT | 80.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 3.13% |
| GPN250620P00085000 | 2024-06-21 3:37PM EDT | 85.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 3.13% |
| GPN250620P00090000 | 2024-06-18 1:13PM EDT | 90.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 1.56% |
| GPN250620P00095000 | 2024-06-13 10:32AM EDT | 95.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.03% |
| GPN250620P00100000 | 2024-06-13 2:17PM EDT | 100.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 0.00% |
| GPN250620P00105000 | 2024-06-10 2:25PM EDT | 105.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GPN250620P00110000 | 2024-05-28 10:37AM EDT | 110.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GPN250620P00115000 | 2024-06-21 12:19PM EDT | 115.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GPN250620P00125000 | 2024-06-17 12:17PM EDT | 125.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GPN250620P00130000 | 2024-06-17 12:17PM EDT | 130.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.