U.S. markets closed
F S&P 500
5,366.75 -4.50 (-0.08%) F Dow Jones
38,882.00 -47.00 (-0.12%) F Nasdaq
19,085.75 -24.00 (-0.13%) E-mini Russell 2000 Index Futur
2,033.40 -2.50 (-0.12%) Petróleo
78.07 +0.33 (+0.42%) Oro
2,327.00 0.00 (0.00%)
Grand Canyon Education, Inc. (LOPE)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE240920C00125000 | 2024-01-31 1:01PM EDT | 125.00 | 18.60 | 19.00 | 19.70 | 0.00 | - | - | 1 | 38.87% |
| LOPE240920C00130000 | 2024-01-19 4:22PM EDT | 130.00 | 11.20 | 13.50 | 14.10 | 0.00 | - | 7 | 7 | 29.55% |
| LOPE240920C00135000 | 2024-04-19 11:52AM EDT | 135.00 | 8.70 | 15.80 | 16.60 | 0.00 | - | 1 | 11 | 48.96% |
| LOPE240920C00140000 | 2024-05-10 10:36AM EDT | 140.00 | 16.20 | 10.40 | 11.10 | 0.00 | - | 60 | 117 | 38.26% |
| LOPE240920C00145000 | 2024-03-13 1:54PM EDT | 145.00 | 7.30 | 5.40 | 5.90 | 0.00 | - | 11 | 4 | 27.65% |
| LOPE240920C00150000 | 2024-04-24 10:38AM EDT | 150.00 | 3.70 | 7.10 | 7.50 | 0.00 | - | 1 | 12 | 39.25% |
| LOPE240920C00155000 | 2024-04-30 12:11PM EDT | 155.00 | 3.10 | 3.80 | 4.30 | 0.00 | - | 16 | 40 | 32.84% |
| LOPE240920C00160000 | 2024-03-06 3:06PM EDT | 160.00 | 4.10 | 2.65 | 2.85 | 0.00 | - | 1 | 9 | 31.26% |
| LOPE240920C00165000 | 2024-05-09 1:06PM EDT | 165.00 | 4.40 | 1.60 | 1.90 | 0.00 | - | 1 | 16 | 30.46% |
| LOPE240920C00175000 | 2024-03-26 3:56PM EDT | 175.00 | 1.20 | 0.60 | 0.85 | 0.00 | - | 1 | 1 | 29.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE240920P00085000 | 2024-05-01 12:20PM EDT | 85.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 30 | 50 | 47.66% |
| LOPE240920P00095000 | 2024-03-06 2:46PM EDT | 95.00 | 1.05 | 0.60 | 0.95 | 0.00 | - | 31 | 27 | 49.71% |
| LOPE240920P00100000 | 2024-03-06 12:31PM EDT | 100.00 | 1.35 | 1.05 | 1.30 | 0.00 | - | 8 | 8 | 47.90% |
| LOPE240920P00105000 | 2024-04-19 3:18PM EDT | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 12.50% |
| LOPE240920P00110000 | 2024-04-24 10:08AM EDT | 110.00 | 2.80 | 0.30 | 0.60 | 0.00 | - | 2 | 3 | 30.40% |
| LOPE240920P00115000 | 2024-04-24 11:23AM EDT | 115.00 | 3.90 | 0.60 | 0.85 | 0.00 | - | 2 | 7 | 28.19% |
| LOPE240920P00120000 | 2024-06-06 12:47PM EDT | 120.00 | 0.95 | 1.35 | 1.55 | 0.00 | - | 1 | 15 | 28.20% |
| LOPE240920P00125000 | 2024-04-26 10:47AM EDT | 125.00 | 6.30 | 1.40 | 1.80 | 0.00 | - | 1 | 51 | 24.21% |
| LOPE240920P00130000 | 2024-04-24 10:33AM EDT | 130.00 | 9.10 | 2.20 | 2.60 | 0.00 | - | 1 | 11 | 22.14% |
| LOPE240920P00135000 | 2024-04-04 12:56PM EDT | 135.00 | 9.30 | 8.10 | 8.70 | 0.00 | - | 1 | 40 | 37.62% |
| LOPE240920P00140000 | 2024-06-07 10:06AM EDT | 140.00 | 5.40 | 6.60 | 7.10 | 0.00 | - | 1 | 8 | 23.54% |
| LOPE240920P00145000 | 2024-05-09 10:47AM EDT | 145.00 | 7.10 | 7.50 | 8.10 | 0.00 | - | 2 | 2 | 16.64% |
| LOPE240920P00150000 | 2024-05-08 10:02AM EDT | 150.00 | 7.16 | 10.20 | 11.00 | 0.00 | - | - | 5 | 12.45% |
| LOPE240920P00155000 | 2024-05-08 9:57AM EDT | 155.00 | 8.80 | 13.50 | 14.40 | 0.00 | - | 3 | 7 | 0.00% |
| LOPE240920P00160000 | 2024-03-05 4:59PM EDT | 160.00 | 26.20 | 27.70 | 29.10 | 0.00 | - | - | 8 | 51.69% |
© 2024 Yahoo. Todos los derechos reservados.