Mercado fechará em 5 h 27 min
BOVESPA
124.145,53 -595,16 (-0,48%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.347,37 -116,62 (-0,21%) PETROLEO CRU
82,03 -0,78 (-0,94%) OURO
2.335,80 -2,60 (-0,11%) Bitcoin USD
63.643,57 -1.711,30 (-2,62%)
The Gap, Inc. (GPS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:33AM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240426C00015500 | 2024-04-16 2:45PM EDT | 15.50 | 5.30 | 3.45 | 5.10 | 0.00 | - | - | 4 | 426.56% |
| GPS240426C00018500 | 2024-03-18 12:50PM EDT | 18.50 | 6.00 | 2.58 | 2.87 | 0.00 | - | 1 | 0 | 339.84% |
| GPS240426C00019000 | 2024-04-25 10:09AM EDT | 19.00 | 0.91 | 0.89 | 1.09 | -0.23 | -20.18% | 2 | 7 | 57.81% |
| GPS240426C00019500 | 2024-04-25 9:40AM EDT | 19.50 | 0.42 | 0.52 | 0.56 | -1.18 | -73.75% | 9 | 2 | 50.39% |
| GPS240426C00020000 | 2024-04-25 10:10AM EDT | 20.00 | 0.21 | 0.22 | 0.25 | -0.18 | -46.15% | 105 | 73 | 47.66% |
| GPS240426C00020500 | 2024-04-25 10:08AM EDT | 20.50 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 93 | 305 | 48.44% |
| GPS240426C00021000 | 2024-04-25 10:06AM EDT | 21.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 60 | 3,845 | 50.78% |
| GPS240426C00021500 | 2024-04-24 1:40PM EDT | 21.50 | 0.03 | 0.00 | 0.74 | 0.00 | - | 111 | 553 | 156.25% |
| GPS240426C00022000 | 2024-04-24 1:01PM EDT | 22.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 16 | 121 | 180.47% |
| GPS240426C00022500 | 2024-04-23 1:36PM EDT | 22.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 71.88% |
| GPS240426C00023000 | 2024-04-24 10:08AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 46 | 84.38% |
| GPS240426C00023500 | 2024-04-23 1:36PM EDT | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 576 | 93.75% |
| GPS240426C00024000 | 2024-04-23 11:07AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 73 | 106.25% |
| GPS240426C00024500 | 2024-04-22 12:01PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 61 | 115.63% |
| GPS240426C00025000 | 2024-04-22 12:34PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 125.00% |
| GPS240426C00025500 | 2024-04-18 3:57PM EDT | 25.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 12 | 310.55% |
| GPS240426C00026000 | 2024-04-22 1:40PM EDT | 26.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 30 | 96 | 326.17% |
| GPS240426C00026500 | 2024-04-15 1:00PM EDT | 26.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 100 | 341.02% |
| GPS240426C00027000 | 2024-04-15 2:17PM EDT | 27.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 355.47% |
| GPS240426C00027500 | 2024-04-15 2:12PM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 25 | 168.75% |
| GPS240426C00028000 | 2024-04-15 10:30AM EDT | 28.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 8 | 32 | 383.20% |
| GPS240426C00029000 | 2024-04-08 1:49PM EDT | 29.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 22 | 24 | 409.38% |
| GPS240426C00030000 | 2024-04-08 1:06PM EDT | 30.00 | 0.64 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 212.50% |
| GPS240426C00031000 | 2024-04-02 10:26AM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 27 | 457.03% |
| GPS240426C00031500 | 2024-03-21 1:38PM EDT | 31.50 | 0.56 | 0.00 | 0.75 | 0.00 | - | - | 2 | 467.97% |
| GPS240426C00032500 | 2024-04-02 1:55PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 90 | 489.84% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240426P00016000 | 2024-03-25 1:46PM EDT | 16.00 | 0.33 | 0.00 | 0.01 | 0.00 | - | 13 | 25 | 125.00% |
| GPS240426P00017000 | 2024-04-25 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 26 | 93.75% |
| GPS240426P00017500 | 2024-04-23 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.34 | -0.01 | -50.00% | 21 | 83 | 166.02% |
| GPS240426P00018000 | 2024-03-13 3:30PM EDT | 18.00 | 0.10 | 0.00 | 0.62 | 0.00 | - | 1 | 3 | 177.34% |
| GPS240426P00018500 | 2024-04-19 12:46PM EDT | 18.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 21 | 81 | 65.63% |
| GPS240426P00019000 | 2024-04-25 9:48AM EDT | 19.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 48 | 5,250 | 56.25% |
| GPS240426P00019500 | 2024-04-25 9:48AM EDT | 19.50 | 0.24 | 0.10 | 0.13 | +0.13 | +118.18% | 18 | 217 | 51.17% |
| GPS240426P00020000 | 2024-04-25 9:48AM EDT | 20.00 | 0.51 | 0.30 | 0.32 | +0.27 | +112.50% | 18 | 711 | 48.44% |
| GPS240426P00020500 | 2024-04-25 10:14AM EDT | 20.50 | 0.58 | 0.63 | 0.75 | +0.09 | +18.37% | 6 | 302 | 55.86% |
| GPS240426P00021000 | 2024-04-25 9:44AM EDT | 21.00 | 1.27 | 1.04 | 1.67 | +0.27 | +27.00% | 1 | 301 | 115.23% |
| GPS240426P00021500 | 2024-04-24 2:48PM EDT | 21.50 | 1.30 | 1.22 | 1.75 | 0.00 | - | 1 | 33 | 116.02% |
| GPS240426P00022000 | 2024-04-25 10:11AM EDT | 22.00 | 2.13 | 2.05 | 2.34 | +0.23 | +12.11% | 1 | 54 | 121.48% |
| GPS240426P00022500 | 2024-04-24 2:49PM EDT | 22.50 | 2.50 | 2.32 | 2.69 | 0.00 | - | 914 | 17 | 138.28% |
| GPS240426P00023000 | 2024-04-24 2:24PM EDT | 23.00 | 2.91 | 2.99 | 3.10 | 0.00 | - | 120 | 3 | 115.63% |
| GPS240426P00023500 | 2024-04-24 2:48PM EDT | 23.50 | 3.50 | 3.10 | 3.65 | 0.00 | - | 311 | 148 | 155.47% |
| GPS240426P00024000 | 2024-04-24 2:49PM EDT | 24.00 | 4.00 | 2.92 | 5.55 | 0.00 | - | 7 | 14 | 202.34% |
| GPS240426P00024500 | 2024-04-24 2:48PM EDT | 24.50 | 3.21 | 4.40 | 5.90 | 0.00 | - | 400 | 212 | 327.34% |
| GPS240426P00025000 | 2024-04-23 9:36AM EDT | 25.00 | 4.05 | 5.05 | 5.10 | 0.00 | - | 4 | 0 | 137.50% |
| GPS240426P00026000 | 2024-04-15 9:37AM EDT | 26.00 | 3.50 | 5.90 | 7.10 | 0.00 | - | 5 | 0 | 342.19% |
| GPS240426P00027000 | 2024-04-24 2:22PM EDT | 27.00 | 6.90 | 7.05 | 7.80 | 0.00 | - | 38 | 20 | 351.17% |
| GPS240426P00027500 | 2024-04-24 2:22PM EDT | 27.50 | 7.20 | 7.50 | 8.20 | 0.00 | - | 35 | 21 | 341.80% |
| GPS240426P00028000 | 2024-04-08 10:54AM EDT | 28.00 | 4.00 | 7.65 | 8.65 | 0.00 | - | 1 | 10 | 268.75% |
| GPS240426P00030000 | 2024-04-10 10:09AM EDT | 30.00 | 6.85 | 10.00 | 11.55 | 0.00 | - | 1 | 0 | 525.39% |
© 2024 Yahoo. Todos os direitos reservados.