U.S. markets open in 1 hour 14 minutes
F S&P 500
5,479.75 +1.25 (+0.02%) F Dow Jones
38,802.00 -16.00 (-0.04%) F Nasdaq
19,958.25 +37.00 (+0.19%) E-mini Russell 2000 Index Futur
2,042.40 -3.70 (-0.18%) Petróleo
80.30 -0.03 (-0.04%) Oro
2,327.50 -1.50 (-0.06%)
Guess?, Inc. (GES)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240920C00012750 | 2024-06-03 12:07AM EDT | 12.75 | 17.00 | - | - | 0.00 | - | - | - | 0.00% |
| GES240920C00013750 | 2024-05-29 3:47PM EDT | 13.75 | 9.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GES240920C00014750 | 2024-04-19 11:20AM EDT | 14.75 | 11.40 | 10.20 | 13.90 | 0.00 | - | 1 | 3 | 244.19% |
| GES240920C00015000 | 2024-03-21 10:26AM EDT | 15.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GES240920C00016750 | 2024-06-14 12:17PM EDT | 16.75 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| GES240920C00017000 | 2024-03-12 11:34AM EDT | 17.00 | 9.10 | 10.40 | 13.10 | 0.00 | - | - | 3 | 259.96% |
| GES240920C00017750 | 2024-06-04 2:48PM EDT | 17.75 | 5.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GES240920C00018750 | 2024-06-14 1:18PM EDT | 18.75 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| GES240920C00019750 | 2024-05-31 3:30PM EDT | 19.75 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GES240920C00020000 | 2024-03-21 11:47AM EDT | 20.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GES240920C00020750 | 2024-06-17 10:52AM EDT | 20.75 | 1.90 | 0.00 | 0.00 | 0.00 | - | 59 | 58 | 0.00% |
| GES240920C00021750 | 2024-06-14 12:49PM EDT | 21.75 | 1.66 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 1.56% |
| GES240920C00022750 | 2024-06-13 1:12PM EDT | 22.75 | 1.73 | 0.00 | 0.00 | 0.00 | - | 47 | 264 | 3.13% |
| GES240920C00023000 | 2024-03-21 10:57AM EDT | 23.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| GES240920C00023750 | 2024-06-13 10:09AM EDT | 23.75 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| GES240920C00024000 | 2024-03-21 10:26AM EDT | 24.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| GES240920C00024750 | 2024-06-17 10:43AM EDT | 24.75 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| GES240920C00025000 | 2024-03-21 9:39AM EDT | 25.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 6.25% |
| GES240920C00025750 | 2024-06-17 3:57PM EDT | 25.75 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 176 | 12.50% |
| GES240920C00026000 | 2024-04-09 10:57AM EDT | 26.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 12.50% |
| GES240920C00026750 | 2024-06-14 1:18PM EDT | 26.75 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 12.50% |
| GES240920C00027000 | 2024-04-15 1:17PM EDT | 27.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| GES240920C00027750 | 2024-06-14 12:11PM EDT | 27.75 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| GES240920C00028000 | 2024-04-01 1:52PM EDT | 28.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| GES240920C00028750 | 2024-06-12 10:32AM EDT | 28.75 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| GES240920C00029000 | 2024-04-09 10:09AM EDT | 29.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| GES240920C00029750 | 2024-05-22 11:58AM EDT | 29.75 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 104 | 12.50% |
| GES240920C00030000 | 2024-04-12 3:45PM EDT | 30.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| GES240920C00030750 | 2024-06-03 11:14AM EDT | 30.75 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 83 | 12.50% |
| GES240920C00031000 | 2024-04-01 10:17AM EDT | 31.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 12.50% |
| GES240920C00031750 | 2024-05-29 10:23AM EDT | 31.75 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 25.00% |
| GES240920C00032000 | 2024-04-11 1:50PM EDT | 32.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 25.00% |
| GES240920C00032750 | 2024-05-14 9:52AM EDT | 32.75 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 25.00% |
| GES240920C00033000 | 2024-04-03 10:04AM EDT | 33.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
| GES240920C00033750 | 2024-05-23 3:29PM EDT | 33.75 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 25.00% |
| GES240920C00034000 | 2024-04-03 10:03AM EDT | 34.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 25.00% |
| GES240920C00034750 | 2024-05-20 1:47PM EDT | 34.75 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| GES240920C00035000 | 2024-04-02 10:01AM EDT | 35.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 25.00% |
| GES240920C00035750 | 2024-05-07 12:09PM EDT | 35.75 | 0.55 | 0.05 | 0.50 | 0.00 | - | 6 | 46 | 67.29% |
| GES240920C00036000 | 2024-03-28 12:03PM EDT | 36.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 25.00% |
| GES240920C00037000 | 2024-04-02 9:35AM EDT | 37.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| GES240920C00037750 | 2024-06-17 12:36PM EDT | 37.75 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GES240920C00038000 | 2024-04-11 10:57AM EDT | 38.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 25.00% |
| GES240920C00040000 | 2024-04-01 9:45AM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GES240920C00040750 | 2024-05-09 10:48AM EDT | 40.75 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 79.30% |
| GES240920C00042750 | 2024-04-01 1:26PM EDT | 42.75 | 1.05 | 0.15 | 0.20 | 0.00 | - | - | 13 | 76.47% |
| GES240920C00044750 | 2024-04-01 1:40PM EDT | 44.75 | 0.85 | 0.00 | 0.90 | 0.00 | - | - | 261 | 97.27% |
| GES240920C00045000 | 2024-04-01 1:26PM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| GES240920C00045750 | 2024-04-22 10:35AM EDT | 45.75 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GES240920C00047000 | 2024-04-01 1:40PM EDT | 47.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 261 | 25.00% |
| GES240920C00048000 | 2024-04-05 3:41PM EDT | 48.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 233 | 25.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240920P00012750 | 2024-06-03 12:07AM EDT | 12.75 | 0.35 | - | - | 0.00 | - | - | - | 0.00% |
| GES240920P00013750 | 2024-06-03 12:07AM EDT | 13.75 | 1.00 | - | - | 0.00 | - | - | - | 0.00% |
| GES240920P00014750 | 2024-05-31 10:47AM EDT | 14.75 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| GES240920P00015000 | 2024-03-21 9:34AM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 193 | 12.50% |
| GES240920P00015750 | 2024-06-03 12:07AM EDT | 15.75 | 1.17 | - | - | 0.00 | - | - | - | 0.00% |
| GES240920P00016000 | 2024-01-25 4:59PM EDT | 16.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 5 | 5,337 | 69.14% |
| GES240920P00016750 | 2024-05-31 11:35AM EDT | 16.75 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 12.50% |
| GES240920P00017000 | 2024-01-23 3:51PM EDT | 17.00 | 1.20 | 0.85 | 1.00 | 0.00 | - | 30 | 30 | 65.38% |
| GES240920P00017750 | 2024-06-03 12:07AM EDT | 17.75 | 0.60 | - | - | 0.00 | - | - | - | 0.00% |
| GES240920P00018000 | 2024-03-18 11:39AM EDT | 18.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 21 | 96 | 6.25% |
| GES240920P00018750 | 2024-05-31 9:48AM EDT | 18.75 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| GES240920P00019000 | 2024-03-25 9:30AM EDT | 19.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 6.25% |
| GES240920P00019750 | 2024-06-17 11:01AM EDT | 19.75 | 1.21 | 0.00 | 0.00 | 0.00 | - | 103 | 116 | 3.13% |
| GES240920P00020000 | 2024-03-22 11:04AM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| GES240920P00020750 | 2024-06-11 10:36AM EDT | 20.75 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 1.56% |
| GES240920P00021000 | 2024-03-18 9:45AM EDT | 21.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 1.56% |
| GES240920P00021750 | 2024-06-03 11:20AM EDT | 21.75 | 1.45 | 0.00 | 0.00 | 0.00 | - | 26 | 40 | 0.00% |
| GES240920P00022000 | 2024-04-05 1:38PM EDT | 22.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GES240920P00022750 | 2024-06-12 10:49AM EDT | 22.75 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| GES240920P00023000 | 2024-03-20 3:52PM EDT | 23.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| GES240920P00023750 | 2024-06-04 11:30AM EDT | 23.75 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GES240920P00024000 | 2024-03-18 9:47AM EDT | 24.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GES240920P00024750 | 2024-05-23 9:39AM EDT | 24.75 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| GES240920P00025000 | 2024-04-12 12:00PM EDT | 25.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| GES240920P00025750 | 2024-06-07 11:44AM EDT | 25.75 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GES240920P00026750 | 2024-06-07 10:07AM EDT | 26.75 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| GES240920P00027750 | 2024-06-03 10:55AM EDT | 27.75 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| GES240920P00028750 | 2024-06-10 11:40AM EDT | 28.75 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GES240920P00029750 | 2024-06-13 11:23AM EDT | 29.75 | 7.51 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| GES240920P00030000 | 2024-04-12 2:47PM EDT | 30.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| GES240920P00030750 | 2024-05-23 10:41AM EDT | 30.75 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| GES240920P00031000 | 2024-03-27 1:00PM EDT | 31.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GES240920P00031750 | 2024-04-17 12:57PM EDT | 31.75 | 7.40 | 5.10 | 6.70 | 0.00 | - | - | 55 | 0.00% |
| GES240920P00032000 | 2024-04-09 11:57AM EDT | 32.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GES240920P00033000 | 2024-04-11 11:31AM EDT | 33.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| GES240920P00034000 | 2024-03-27 12:13PM EDT | 34.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GES240920P00042750 | 2024-04-01 12:02PM EDT | 42.75 | 12.70 | 14.50 | 17.40 | 0.00 | - | - | 24 | 0.00% |
| GES240920P00043750 | 2024-04-01 12:02PM EDT | 43.75 | 13.60 | 15.70 | 18.50 | 0.00 | - | - | 6 | 0.00% |
| GES240920P00044750 | 2024-04-01 12:02PM EDT | 44.75 | 14.50 | 16.80 | 20.30 | 0.00 | - | - | 22 | 0.00% |
| GES240920P00045000 | 2024-04-01 12:02PM EDT | 45.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| GES240920P00046000 | 2024-04-01 12:02PM EDT | 46.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| GES240920P00047000 | 2024-04-01 12:02PM EDT | 47.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.