Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.012,91 +842,87 (+1,27%)
The Gap, Inc. (GPS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 314.45% |
| GPS240621C00007000 | 2024-04-16 10:50AM EDT | 7.00 | 13.90 | 13.45 | 15.25 | 0.00 | - | 3 | 3 | 310.55% |
| 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 | 11.80 | 13.60 | 0.00 | - | 2 | 2 | 158.59% |
| GPS240621C00010000 | 2024-05-01 3:32PM EDT | 10.00 | 10.10 | 10.65 | 12.65 | 0.00 | - | 3 | 16 | 125.00% |
| GPS240621C00011000 | 2024-02-12 2:59PM EDT | 11.00 | 9.96 | 10.85 | 12.10 | 0.00 | - | 1 | 45 | 221.48% |
| GPS240621C00012000 | 2024-05-01 3:33PM EDT | 12.00 | 8.15 | 9.50 | 9.80 | 0.00 | - | 1 | 214 | 98.44% |
| GPS240621C00013000 | 2024-05-09 10:39AM EDT | 13.00 | 9.75 | 7.90 | 10.25 | 0.00 | - | 60 | 62 | 144.73% |
| GPS240621C00014000 | 2024-05-01 11:10AM EDT | 14.00 | 6.15 | 6.60 | 9.70 | 0.00 | - | 3 | 50 | 134.57% |
| GPS240621C00015000 | 2024-04-26 12:19PM EDT | 15.00 | 6.40 | 6.00 | 8.20 | 0.00 | - | 1 | 261 | 114.65% |
| GPS240621C00016000 | 2024-05-14 10:50AM EDT | 16.00 | 6.45 | 5.20 | 6.90 | 0.00 | - | 90 | 649 | 96.09% |
| GPS240621C00017000 | 2024-05-17 9:44AM EDT | 17.00 | 5.25 | 4.90 | 5.05 | +0.05 | +0.96% | 1 | 1,056 | 76.95% |
| GPS240621C00018000 | 2024-05-14 11:38AM EDT | 18.00 | 4.30 | 3.35 | 4.20 | 0.00 | - | 4 | 398 | 77.05% |
| GPS240621C00019000 | 2024-05-17 11:51AM EDT | 19.00 | 3.35 | 3.35 | 3.45 | -0.20 | -5.63% | 2 | 597 | 72.46% |
| GPS240621C00020000 | 2024-05-17 1:42PM EDT | 20.00 | 2.78 | 2.70 | 2.93 | -0.13 | -4.47% | 4 | 5,162 | 74.51% |
| GPS240621C00021000 | 2024-05-17 3:13PM EDT | 21.00 | 2.15 | 2.12 | 2.16 | -0.17 | -7.33% | 597 | 3,067 | 69.43% |
| GPS240621C00022000 | 2024-05-17 1:59PM EDT | 22.00 | 1.68 | 1.65 | 1.69 | -0.10 | -5.62% | 214 | 1,786 | 69.34% |
| GPS240621C00023000 | 2024-05-17 3:37PM EDT | 23.00 | 1.30 | 1.26 | 1.30 | -0.07 | -5.11% | 29 | 7,842 | 69.04% |
| GPS240621C00024000 | 2024-05-17 10:55AM EDT | 24.00 | 0.99 | 0.92 | 0.99 | -0.06 | -5.71% | 18 | 1,299 | 68.36% |
| GPS240621C00025000 | 2024-05-17 3:59PM EDT | 25.00 | 0.70 | 0.68 | 1.10 | -0.07 | -9.09% | 66 | 904 | 76.07% |
| GPS240621C00026000 | 2024-05-17 11:31AM EDT | 26.00 | 0.54 | 0.50 | 0.55 | -0.04 | -6.90% | 8 | 3,880 | 68.36% |
| GPS240621C00027000 | 2024-05-17 10:50AM EDT | 27.00 | 0.40 | 0.35 | 0.41 | -0.02 | -4.76% | 21 | 10,447 | 68.16% |
| GPS240621C00028000 | 2024-05-16 10:48AM EDT | 28.00 | 0.30 | 0.25 | 0.91 | 0.00 | - | 1 | 1,344 | 86.52% |
| GPS240621C00029000 | 2024-05-17 11:47AM EDT | 29.00 | 0.20 | 0.18 | 0.22 | -0.03 | -13.04% | 1 | 2,454 | 68.56% |
| GPS240621C00030000 | 2024-05-13 3:41PM EDT | 30.00 | 0.18 | 0.13 | 0.17 | 0.00 | - | 4 | 511 | 69.53% |
| GPS240621C00031000 | 2024-05-06 11:45AM EDT | 31.00 | 0.19 | 0.09 | 0.28 | 0.00 | - | 5 | 376 | 78.13% |
| GPS240621C00032000 | 2024-05-09 3:36PM EDT | 32.00 | 0.15 | 0.04 | 0.36 | 0.00 | - | 1 | 326 | 84.57% |
| GPS240621C00033000 | 2024-04-29 10:04AM EDT | 33.00 | 0.08 | 0.03 | 0.32 | 0.00 | - | 200 | 199 | 86.72% |
| GPS240621C00034000 | 2024-04-30 10:30AM EDT | 34.00 | 0.05 | 0.02 | 0.30 | 0.00 | - | 2 | 43 | 89.65% |
| GPS240621C00035000 | 2024-04-25 1:43PM EDT | 35.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 400 | 503 | 78.91% |
| GPS240621C00040000 | 2024-05-09 10:17AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 85.16% |
Opções de vendapara21 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240621P00003000 | 2024-02-09 12:29PM EDT | 3.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 1 | 35 | 643.75% |
| GPS240621P00005000 | 2024-04-04 10:27AM EDT | 5.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 70 | 189 | 394.14% |
| GPS240621P00006000 | 2023-09-27 11:32AM EDT | 6.00 | 0.29 | 0.11 | 0.26 | 0.00 | - | 1 | 1 | 254.30% |
| GPS240621P00007000 | 2024-01-31 12:54PM EDT | 7.00 | 0.13 | 0.00 | 1.28 | 0.00 | - | 20 | 3,452 | 308.98% |
| GPS240621P00009000 | 2024-03-20 2:44PM EDT | 9.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 165.63% |
| GPS240621P00010000 | 2024-04-23 12:14PM EDT | 10.00 | 0.06 | 0.01 | 0.59 | 0.00 | - | 9 | 826 | 179.30% |
| GPS240621P00011000 | 2024-04-10 2:16PM EDT | 11.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 1 | 105 | 144.53% |
| GPS240621P00012000 | 2024-04-19 3:55PM EDT | 12.00 | 0.25 | 0.01 | 0.21 | 0.00 | - | 35 | 190 | 113.67% |
| GPS240621P00013000 | 2024-05-03 3:23PM EDT | 13.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 9 | 7,187 | 102.93% |
| GPS240621P00014000 | 2024-05-02 11:15AM EDT | 14.00 | 0.14 | 0.02 | 0.13 | 0.00 | - | 20 | 6,057 | 81.25% |
| GPS240621P00015000 | 2024-05-14 11:31AM EDT | 15.00 | 0.11 | 0.04 | 0.28 | 0.00 | - | 10 | 4,261 | 82.81% |
| GPS240621P00016000 | 2024-05-17 3:55PM EDT | 16.00 | 0.16 | 0.16 | 0.19 | +0.01 | +6.67% | 7 | 2,207 | 72.46% |
| GPS240621P00017000 | 2024-05-17 3:10PM EDT | 17.00 | 0.25 | 0.26 | 0.28 | -0.03 | -10.71% | 62 | 945 | 69.14% |
| GPS240621P00018000 | 2024-05-17 3:54PM EDT | 18.00 | 0.43 | 0.42 | 0.46 | +0.01 | +2.38% | 109 | 1,953 | 67.87% |
| GPS240621P00019000 | 2024-05-17 3:55PM EDT | 19.00 | 0.66 | 0.66 | 0.70 | +0.02 | +3.13% | 73 | 2,030 | 66.70% |
| GPS240621P00020000 | 2024-05-17 3:59PM EDT | 20.00 | 1.01 | 1.00 | 1.03 | +0.04 | +4.12% | 63 | 4,004 | 66.16% |
| GPS240621P00021000 | 2024-05-17 3:16PM EDT | 21.00 | 1.39 | 1.42 | 1.46 | +0.04 | +2.96% | 585 | 1,632 | 65.63% |
| GPS240621P00022000 | 2024-05-17 3:48PM EDT | 22.00 | 1.96 | 1.95 | 1.98 | +0.12 | +6.52% | 15 | 2,323 | 65.38% |
| GPS240621P00023000 | 2024-05-17 3:33PM EDT | 23.00 | 2.52 | 2.54 | 2.67 | +0.05 | +2.02% | 6 | 944 | 66.21% |
| GPS240621P00024000 | 2024-05-17 10:05AM EDT | 24.00 | 3.15 | 3.20 | 3.30 | +0.05 | +1.61% | 10 | 1,177 | 64.16% |
| GPS240621P00025000 | 2024-05-17 10:24AM EDT | 25.00 | 3.90 | 3.95 | 4.05 | -0.20 | -4.88% | 1 | 974 | 63.28% |
| GPS240621P00026000 | 2024-05-15 9:50AM EDT | 26.00 | 4.80 | 4.75 | 5.85 | 0.00 | - | 1 | 1,127 | 85.84% |
| GPS240621P00027000 | 2024-04-24 9:43AM EDT | 27.00 | 6.45 | 5.60 | 6.35 | 0.00 | - | 2 | 531 | 78.91% |
| GPS240621P00028000 | 2024-05-14 3:42PM EDT | 28.00 | 6.55 | 6.50 | 7.15 | 0.00 | - | 8 | 275 | 77.93% |
| GPS240621P00029000 | 2024-04-08 12:52PM EDT | 29.00 | 5.60 | 6.90 | 7.05 | 0.00 | - | 36 | 75 | 0.00% |
| GPS240621P00030000 | 2024-05-16 9:51AM EDT | 30.00 | 8.37 | 7.55 | 9.20 | 0.00 | - | 1 | 4 | 111.72% |
| GPS240621P00031000 | 2024-05-03 9:50AM EDT | 31.00 | 9.70 | 8.50 | 10.05 | 0.00 | - | 2 | 2 | 110.16% |
| GPS240621P00032000 | 2024-03-27 2:03PM EDT | 32.00 | 5.70 | 8.85 | 11.25 | 0.00 | - | 1 | 0 | 126.95% |
| GPS240621P00033000 | 2024-03-25 12:46PM EDT | 33.00 | 6.25 | 12.20 | 13.50 | 0.00 | - | 25 | 0 | 161.62% |
| GPS240621P00034000 | 2024-03-27 10:42AM EDT | 34.00 | 7.15 | 12.00 | 13.05 | 0.00 | - | 10 | 0 | 85.35% |
| GPS240621P00035000 | 2024-03-27 12:34PM EDT | 35.00 | 8.35 | 12.10 | 15.40 | 0.00 | - | 3 | 0 | 111.91% |
© 2024 Yahoo. Todos os direitos reservados.