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
81,07 +0,24 (+0,30%) OURO
2.325,90 -4,90 (-0,21%) Bitcoin USD
62.278,64 +1.839,02 (+3,04%)
The Gap, Inc. (GPS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240920C00003000 | 2023-08-25 2:52PM EDT | 3.00 | 7.25 | 6.85 | 7.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPS240920C00005000 | 2023-12-22 1:36PM EDT | 5.00 | 16.35 | 13.95 | 14.95 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240920C00007000 | 2023-10-05 12:30PM EDT | 7.00 | 3.80 | 7.25 | 7.40 | 0.00 | - | 42 | 103 | 0.00% |
| GPS240920C00010000 | 2024-05-22 12:17PM EDT | 10.00 | 10.99 | 13.45 | 16.80 | 0.00 | - | 1 | 908 | 144.34% |
| GPS240920C00012000 | 2024-05-06 2:33PM EDT | 12.00 | 10.39 | 12.90 | 14.80 | 0.00 | - | 2 | 905 | 159.47% |
| GPS240920C00013000 | 2024-04-10 9:47AM EDT | 13.00 | 10.25 | 8.95 | 10.90 | 0.00 | - | 1 | 1 | 0.00% |
| GPS240920C00014000 | 2024-03-18 1:29PM EDT | 14.00 | 10.85 | 7.15 | 8.60 | 0.00 | - | 3 | 77 | 0.00% |
| GPS240920C00015000 | 2024-06-21 10:40AM EDT | 15.00 | 10.05 | 8.05 | 10.95 | 0.00 | - | 40 | 2,187 | 124.51% |
| GPS240920C00016000 | 2024-06-21 2:41PM EDT | 16.00 | 8.65 | 8.80 | 10.95 | 0.00 | - | 1 | 610 | 110.25% |
| GPS240920C00017000 | 2024-06-12 2:17PM EDT | 17.00 | 9.97 | 7.90 | 8.75 | 0.00 | - | 2 | 404 | 79.20% |
| GPS240920C00018000 | 2024-05-31 12:22PM EDT | 18.00 | 11.10 | 6.05 | 7.80 | 0.00 | - | 1 | 300 | 53.32% |
| GPS240920C00019000 | 2024-06-20 2:08PM EDT | 19.00 | 6.79 | 6.15 | 7.15 | 0.00 | - | 20 | 522 | 72.61% |
| GPS240920C00020000 | 2024-06-25 1:58PM EDT | 20.00 | 5.50 | 5.35 | 6.30 | -1.52 | -21.65% | 1 | 720 | 68.65% |
| GPS240920C00021000 | 2024-06-25 10:30AM EDT | 21.00 | 5.15 | 4.60 | 5.45 | +0.61 | +13.44% | 10 | 267 | 64.70% |
| GPS240920C00022000 | 2024-06-25 12:29PM EDT | 22.00 | 4.15 | 3.95 | 4.05 | -0.77 | -15.65% | 5 | 1,661 | 54.69% |
| GPS240920C00023000 | 2024-06-20 9:30AM EDT | 23.00 | 4.20 | 3.35 | 4.25 | 0.00 | - | 5 | 844 | 63.18% |
| GPS240920C00024000 | 2024-06-25 3:23PM EDT | 24.00 | 2.88 | 2.81 | 2.89 | -0.32 | -10.00% | 4 | 2,311 | 53.54% |
| GPS240920C00025000 | 2024-06-25 2:21PM EDT | 25.00 | 2.37 | 2.35 | 2.39 | -0.14 | -5.58% | 71 | 2,781 | 53.03% |
| GPS240920C00026000 | 2024-06-25 2:16PM EDT | 26.00 | 1.96 | 1.92 | 1.97 | +0.01 | +0.51% | 28 | 1,717 | 52.42% |
| GPS240920C00027000 | 2024-06-25 1:42PM EDT | 27.00 | 1.64 | 1.55 | 1.62 | -0.08 | -4.65% | 23 | 448 | 51.95% |
| GPS240920C00028000 | 2024-06-25 3:31PM EDT | 28.00 | 1.34 | 1.27 | 1.33 | -0.06 | -4.29% | 115 | 160 | 52.00% |
| GPS240920C00029000 | 2024-06-21 1:27PM EDT | 29.00 | 1.05 | 0.57 | 1.09 | 0.00 | - | 21 | 226 | 52.73% |
| GPS240920C00030000 | 2024-06-25 3:22PM EDT | 30.00 | 0.90 | 0.65 | 0.87 | -0.04 | -4.26% | 7 | 818 | 52.34% |
| GPS240920C00031000 | 2024-06-24 9:35AM EDT | 31.00 | 0.71 | 0.48 | 0.71 | 0.00 | - | 1 | 4,680 | 52.54% |
| GPS240920C00032000 | 2024-06-25 3:04PM EDT | 32.00 | 0.57 | 0.45 | 0.59 | +0.01 | +1.79% | 2 | 1,842 | 50.88% |
| GPS240920C00033000 | 2024-06-17 12:25PM EDT | 33.00 | 0.79 | 0.44 | 0.48 | 0.00 | - | 18 | 176 | 52.59% |
| GPS240920C00034000 | 2024-06-20 2:19PM EDT | 34.00 | 0.52 | 0.36 | 0.58 | 0.00 | - | 1 | 61 | 56.40% |
| GPS240920C00035000 | 2024-06-21 2:10PM EDT | 35.00 | 0.24 | 0.29 | 0.33 | 0.00 | - | 1 | 261 | 53.32% |
| GPS240920C00036000 | 2024-06-20 3:36PM EDT | 36.00 | 0.35 | 0.24 | 0.27 | 0.00 | - | 3 | 3 | 53.71% |
| GPS240920C00037000 | 2024-06-25 3:50PM EDT | 37.00 | 0.21 | 0.19 | 0.23 | -0.22 | -51.16% | 111 | 1 | 54.10% |
| GPS240920C00040000 | 2024-06-14 12:49PM EDT | 40.00 | 0.19 | 0.10 | 0.35 | 0.00 | - | 1 | 2,326 | 62.50% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240920P00003000 | 2023-10-05 12:24PM EDT | 3.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 231.25% |
| GPS240920P00005000 | 2023-10-12 1:04PM EDT | 5.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 33 | 62 | 234.96% |
| GPS240920P00007000 | 2024-04-26 2:30PM EDT | 7.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2,498 | 180.86% |
| GPS240920P00010000 | 2024-06-21 9:50AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,204 | 89.84% |
| GPS240920P00012000 | 2024-05-28 12:56PM EDT | 12.00 | 0.19 | 0.02 | 0.90 | 0.00 | - | 8 | 2,775 | 116.02% |
| GPS240920P00013000 | 2024-06-10 3:53PM EDT | 13.00 | 0.06 | 0.03 | 0.23 | 0.00 | - | 12 | 5,312 | 77.93% |
| GPS240920P00014000 | 2024-06-24 1:50PM EDT | 14.00 | 0.12 | 0.07 | 0.25 | 0.00 | - | 8 | 38 | 73.24% |
| GPS240920P00015000 | 2024-06-25 10:27AM EDT | 15.00 | 0.13 | 0.06 | 0.14 | -0.02 | -13.33% | 20 | 182 | 59.57% |
| GPS240920P00016000 | 2024-06-24 1:51PM EDT | 16.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 8 | 847 | 59.57% |
| GPS240920P00017000 | 2024-06-20 10:04AM EDT | 17.00 | 0.25 | 0.24 | 0.27 | 0.00 | - | 2 | 419 | 57.81% |
| GPS240920P00018000 | 2024-06-21 1:48PM EDT | 18.00 | 0.39 | 0.19 | 0.37 | 0.00 | - | 6 | 148 | 52.15% |
| GPS240920P00019000 | 2024-06-24 2:25PM EDT | 19.00 | 0.49 | 0.46 | 0.52 | 0.00 | - | 20 | 2,307 | 54.10% |
| GPS240920P00020000 | 2024-06-25 3:12PM EDT | 20.00 | 0.68 | 0.66 | 0.70 | -0.05 | -6.85% | 3 | 2,136 | 52.93% |
| GPS240920P00021000 | 2024-06-25 2:59PM EDT | 21.00 | 0.90 | 0.88 | 0.95 | -0.04 | -4.26% | 16 | 234 | 51.61% |
| GPS240920P00022000 | 2024-06-25 10:34AM EDT | 22.00 | 1.17 | 1.10 | 1.27 | -0.06 | -4.88% | 21 | 702 | 52.00% |
| GPS240920P00023000 | 2024-06-25 11:53AM EDT | 23.00 | 1.59 | 1.57 | 1.63 | -0.03 | -1.85% | 2 | 639 | 50.20% |
| GPS240920P00024000 | 2024-06-25 11:49AM EDT | 24.00 | 2.01 | 2.02 | 2.08 | -0.05 | -2.43% | 18 | 748 | 50.34% |
| GPS240920P00025000 | 2024-06-25 11:07AM EDT | 25.00 | 2.42 | 2.52 | 2.59 | -0.04 | -1.63% | 89 | 470 | 49.71% |
| GPS240920P00026000 | 2024-06-25 11:35AM EDT | 26.00 | 3.05 | 3.10 | 3.20 | 0.00 | - | 13 | 1,015 | 49.81% |
| GPS240920P00027000 | 2024-06-24 1:35PM EDT | 27.00 | 3.85 | 3.70 | 3.85 | 0.00 | - | 4 | 867 | 49.51% |
| GPS240920P00028000 | 2024-06-24 2:42PM EDT | 28.00 | 4.45 | 3.55 | 4.55 | 0.00 | - | 251 | 627 | 49.07% |
| GPS240920P00029000 | 2024-06-13 10:56AM EDT | 29.00 | 4.40 | 5.20 | 5.30 | 0.00 | - | 1 | 838 | 48.68% |
| GPS240920P00030000 | 2024-06-14 3:38PM EDT | 30.00 | 6.05 | 6.00 | 6.10 | 0.00 | - | 6 | 329 | 48.39% |
| GPS240920P00031000 | 2024-06-21 9:30AM EDT | 31.00 | 6.45 | 6.40 | 6.95 | 0.00 | - | 1 | 437 | 48.49% |
| GPS240920P00032000 | 2024-06-17 10:02AM EDT | 32.00 | 7.35 | 7.20 | 7.85 | 0.00 | - | 8 | 428 | 49.27% |
| GPS240920P00033000 | 2024-06-10 10:21AM EDT | 33.00 | 7.70 | 8.60 | 8.75 | 0.00 | - | 1 | 1 | 49.32% |
| GPS240920P00034000 | 2024-06-20 9:38AM EDT | 34.00 | 8.60 | 9.55 | 9.70 | 0.00 | - | 1 | 0 | 50.68% |
| GPS240920P00036000 | 2024-06-07 9:46AM EDT | 36.00 | 10.40 | 11.45 | 11.60 | 0.00 | - | 29 | 29 | 51.95% |
| GPS240920P00040000 | 2024-04-04 1:22PM EDT | 40.00 | 14.95 | 18.35 | 20.00 | 0.00 | - | 1 | 0 | 159.23% |
© 2024 Yahoo. Todos os direitos reservados.