Mercado fechado
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
80,95 +0,12 (+0,15%) OURO
2.326,60 -4,20 (-0,18%) Bitcoin USD
61.967,29 +1.631,43 (+2,70%)
The Gap, Inc. (GPS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240719C00010000 | 2024-04-04 3:22PM EDT | 10.00 | 15.20 | 9.55 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| GPS240719C00014000 | 2024-06-14 3:57PM EDT | 14.00 | 10.97 | 9.40 | 12.75 | 0.00 | - | 4 | 2 | 180.47% |
| GPS240719C00015000 | 2024-05-02 2:22PM EDT | 15.00 | 6.20 | 13.20 | 16.15 | 0.00 | - | 30 | 28 | 486.04% |
| GPS240719C00016000 | 2024-05-31 1:38PM EDT | 16.00 | 12.37 | 7.00 | 8.80 | 0.00 | - | 7 | 8 | 114.06% |
| GPS240719C00017000 | 2024-05-29 9:47AM EDT | 17.00 | 4.40 | 6.05 | 8.60 | 0.00 | - | 46 | 56 | 170.90% |
| GPS240719C00018000 | 2024-05-31 12:25PM EDT | 18.00 | 10.74 | 6.35 | 7.60 | 0.00 | - | 3 | 173 | 106.25% |
| GPS240719C00019000 | 2024-06-25 1:58PM EDT | 19.00 | 5.85 | 4.25 | 6.40 | -4.40 | -42.93% | 1 | 438 | 122.75% |
| GPS240719C00020000 | 2024-06-25 9:34AM EDT | 20.00 | 5.35 | 3.15 | 5.75 | +0.87 | +19.42% | 20 | 381 | 126.66% |
| GPS240719C00021000 | 2024-06-21 10:27AM EDT | 21.00 | 4.00 | 3.65 | 4.80 | 0.00 | - | 7 | 491 | 81.25% |
| GPS240719C00022000 | 2024-06-25 3:35PM EDT | 22.00 | 2.89 | 2.61 | 4.90 | +0.11 | +3.96% | 4 | 1,647 | 92.68% |
| GPS240719C00023000 | 2024-06-25 9:52AM EDT | 23.00 | 2.84 | 1.95 | 2.21 | +0.84 | +42.00% | 30 | 2,222 | 50.78% |
| GPS240719C00024000 | 2024-06-25 1:58PM EDT | 24.00 | 1.35 | 1.29 | 1.33 | -0.14 | -9.40% | 39 | 974 | 39.80% |
| GPS240719C00025000 | 2024-06-25 3:30PM EDT | 25.00 | 0.81 | 0.79 | 0.82 | -0.14 | -14.74% | 1,887 | 5,383 | 39.36% |
| GPS240719C00026000 | 2024-06-25 3:59PM EDT | 26.00 | 0.45 | 0.44 | 0.48 | -0.13 | -22.41% | 4,511 | 2,465 | 39.65% |
| GPS240719C00027000 | 2024-06-25 3:56PM EDT | 27.00 | 0.25 | 0.23 | 0.26 | -0.06 | -19.35% | 35 | 3,213 | 39.65% |
| GPS240719C00028000 | 2024-06-24 12:50PM EDT | 28.00 | 0.24 | 0.12 | 0.16 | +0.10 | +71.43% | 21 | 2,258 | 41.99% |
| GPS240719C00029000 | 2024-06-25 10:42AM EDT | 29.00 | 0.13 | 0.07 | 0.10 | +0.03 | +30.00% | 2 | 1,254 | 44.14% |
| GPS240719C00030000 | 2024-06-25 3:51PM EDT | 30.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 192 | 4,398 | 47.07% |
| GPS240719C00031000 | 2024-06-25 3:53PM EDT | 31.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 204 | 1,676 | 50.00% |
| GPS240719C00032000 | 2024-06-25 3:49PM EDT | 32.00 | 0.03 | 0.00 | 0.04 | -0.08 | -72.73% | 100 | 327 | 53.13% |
| GPS240719C00033000 | 2024-06-25 3:48PM EDT | 33.00 | 0.04 | 0.01 | 0.04 | +0.03 | +300.00% | 100 | 113 | 53.91% |
| GPS240719C00034000 | 2024-06-20 3:14PM EDT | 34.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 3 | 44 | 76.76% |
| GPS240719C00035000 | 2024-06-25 3:48PM EDT | 35.00 | 0.02 | 0.00 | 0.11 | -0.01 | -33.33% | 244 | 88 | 71.09% |
| GPS240719C00036000 | 2024-06-04 1:44PM EDT | 36.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 112.50% |
| GPS240719C00040000 | 2024-06-12 10:22AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 1,374 | 96.88% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240719P00014000 | 2024-06-20 11:11AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 50.00% |
| GPS240719P00015000 | 2024-06-25 12:39PM EDT | 15.00 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 45 | 291 | 87.50% |
| GPS240719P00016000 | 2024-06-21 10:45AM EDT | 16.00 | 0.55 | 0.00 | 0.13 | 0.00 | - | 1 | 67 | 92.97% |
| GPS240719P00017000 | 2024-06-21 10:45AM EDT | 17.00 | 0.57 | 0.00 | 0.24 | 0.00 | - | 1 | 83 | 92.19% |
| GPS240719P00018000 | 2024-06-20 11:10AM EDT | 18.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 6 | 1,087 | 63.28% |
| GPS240719P00019000 | 2024-06-25 1:12PM EDT | 19.00 | 0.10 | 0.02 | 0.06 | +0.05 | +100.00% | 3 | 212 | 55.08% |
| GPS240719P00020000 | 2024-06-25 1:56PM EDT | 20.00 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 22 | 560 | 50.39% |
| GPS240719P00021000 | 2024-06-25 3:42PM EDT | 21.00 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 36 | 1,811 | 48.05% |
| GPS240719P00022000 | 2024-06-24 1:52PM EDT | 22.00 | 0.23 | 0.20 | 0.22 | 0.00 | - | 1 | 906 | 44.04% |
| GPS240719P00023000 | 2024-06-25 3:47PM EDT | 23.00 | 0.39 | 0.36 | 0.42 | +0.04 | +11.43% | 55 | 915 | 42.48% |
| GPS240719P00024000 | 2024-06-25 1:55PM EDT | 24.00 | 0.71 | 0.70 | 0.74 | -0.02 | -2.74% | 43 | 1,016 | 41.02% |
| GPS240719P00025000 | 2024-06-25 2:00PM EDT | 25.00 | 1.21 | 1.20 | 1.23 | -0.11 | -8.33% | 52 | 2,360 | 40.53% |
| GPS240719P00026000 | 2024-06-25 9:51AM EDT | 26.00 | 1.21 | 1.76 | 1.94 | -0.53 | -30.46% | 5 | 1,663 | 43.16% |
| GPS240719P00027000 | 2024-06-25 1:12PM EDT | 27.00 | 2.67 | 2.57 | 2.91 | -0.20 | -6.97% | 13 | 1,555 | 53.61% |
| GPS240719P00028000 | 2024-06-25 9:41AM EDT | 28.00 | 3.05 | 3.10 | 3.65 | -0.55 | -15.28% | 20 | 1,230 | 49.51% |
| GPS240719P00029000 | 2024-06-20 10:15AM EDT | 29.00 | 3.88 | 3.90 | 4.60 | 0.00 | - | 4 | 550 | 54.39% |
| GPS240719P00030000 | 2024-06-14 10:01AM EDT | 30.00 | 4.80 | 5.15 | 6.55 | 0.00 | - | 3 | 324 | 78.52% |
| GPS240719P00031000 | 2024-06-12 9:37AM EDT | 31.00 | 4.44 | 5.35 | 7.50 | 0.00 | - | 1 | 147 | 120.51% |
| GPS240719P00032000 | 2024-06-20 12:31PM EDT | 32.00 | 6.95 | 6.40 | 8.50 | 0.00 | - | 1 | 208 | 58.79% |
| GPS240719P00033000 | 2024-06-04 1:43PM EDT | 33.00 | 5.70 | 7.40 | 8.90 | 0.00 | - | 5 | 2 | 104.00% |
| GPS240719P00034000 | 2024-04-04 10:27AM EDT | 34.00 | 9.10 | 11.80 | 12.55 | 0.00 | - | 1 | 161 | 218.99% |
| GPS240719P00035000 | 2024-06-04 11:24AM EDT | 35.00 | 7.18 | 9.20 | 10.55 | 0.00 | - | 1 | 10 | 88.28% |
© 2024 Yahoo. Todos os direitos reservados.