U.S. markets open in 1 hour 37 minutes
F S&P 500
5,292.50 -32.25 (-0.61%) F Dow Jones
38,710.00 -234.00 (-0.60%) F Nasdaq
18,815.50 -125.00 (-0.66%) E-mini Russell 2000 Index Futur
2,052.00 -21.20 (-1.02%) Petróleo
80.41 +0.58 (+0.73%) Oro
2,344.40 -12.10 (-0.51%)
Grand Canyon Education, Inc. (LOPE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE241018C00065000 | 2024-05-16 1:27PM EDT | 65.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOPE241018C00105000 | 2024-01-26 4:30PM EDT | 105.00 | 32.50 | 32.80 | 33.50 | 0.00 | - | 200 | 200 | 0.00% |
| LOPE241018C00110000 | 2024-02-22 11:55AM EDT | 110.00 | 26.70 | 29.00 | 29.70 | 0.00 | - | 1 | 2 | 0.00% |
| LOPE241018C00120000 | 2024-04-03 1:52PM EDT | 120.00 | 23.07 | 22.70 | 23.30 | 0.00 | - | 1 | 0 | 0.00% |
| LOPE241018C00125000 | 2024-05-09 12:33PM EDT | 125.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| LOPE241018C00130000 | 2024-05-14 10:03AM EDT | 130.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| LOPE241018C00140000 | 2024-03-07 3:40PM EDT | 140.00 | 11.30 | 9.00 | 9.70 | 0.00 | - | 2 | 5 | 19.73% |
| LOPE241018C00145000 | 2024-05-17 11:35AM EDT | 145.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 0.05% |
| LOPE241018C00150000 | 2024-05-17 11:35AM EDT | 150.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 1.56% |
| LOPE241018C00155000 | 2024-05-17 11:35AM EDT | 155.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 3.13% |
| LOPE241018C00160000 | 2024-05-21 11:44AM EDT | 160.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 3.13% |
| LOPE241018C00165000 | 2024-05-21 3:39PM EDT | 165.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 6.25% |
| LOPE241018C00170000 | 2024-05-10 11:53AM EDT | 170.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| LOPE241018C00210000 | 2024-05-06 9:34AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE241018P00065000 | 2024-04-23 12:59PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| LOPE241018P00070000 | 2024-02-29 1:40PM EDT | 70.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 179 | 4,000 | 56.25% |
| LOPE241018P00080000 | 2024-02-14 10:46AM EDT | 80.00 | 1.00 | 0.40 | 0.70 | 0.00 | - | 5 | 17 | 53.59% |
| LOPE241018P00090000 | 2024-01-05 3:12PM EDT | 90.00 | 2.25 | 1.45 | 1.75 | 0.00 | - | 4,000 | 4,000 | 56.07% |
| LOPE241018P00100000 | 2024-03-14 11:03AM EDT | 100.00 | 2.05 | 1.60 | 1.85 | 0.00 | - | 500 | 500 | 47.78% |
| LOPE241018P00115000 | 2024-01-25 1:21PM EDT | 115.00 | 6.70 | 4.30 | 4.70 | 0.00 | - | 184 | 184 | 47.16% |
| LOPE241018P00120000 | 2024-03-07 4:59PM EDT | 120.00 | 5.30 | 4.80 | 5.30 | 0.00 | - | 4 | 104 | 43.97% |
| LOPE241018P00125000 | 2024-03-07 4:59PM EDT | 125.00 | 6.80 | 6.30 | 6.80 | 0.00 | - | 3 | 111 | 43.64% |
| LOPE241018P00130000 | 2024-05-14 1:39PM EDT | 130.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 43 | 3.13% |
| LOPE241018P00135000 | 2024-05-28 12:10PM EDT | 135.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 69 | 3.13% |
| LOPE241018P00140000 | 2024-05-22 11:47AM EDT | 140.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 112 | 1.56% |
| LOPE241018P00145000 | 2024-05-22 2:12PM EDT | 145.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| LOPE241018P00150000 | 2024-05-22 11:47AM EDT | 150.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| LOPE241018P00155000 | 2024-05-21 1:39PM EDT | 155.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.