Marchés français ouverture 8 h 12 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0720 +0,0048 (+0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 027,54 -2 492,05 (-4,41 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00000500 | 2024-04-29 12:19PM EDT | 0.50 | 11.15 | 9.95 | 12.35 | 0.00 | - | 1 | 36 | 0.00% |
| GME240503C00001500 | 2024-04-24 2:22PM EDT | 1.50 | 9.05 | 8.25 | 11.35 | 0.00 | - | - | 4 | 2,000.00% |
| GME240503C00002500 | 2024-04-18 12:52PM EDT | 2.50 | 7.95 | 7.35 | 10.35 | 0.00 | - | 1 | 14 | 1,507.81% |
| GME240503C00005000 | 2024-04-30 9:36AM EDT | 5.00 | 6.08 | 4.85 | 7.85 | 0.00 | - | 3 | 8 | 848.44% |
| GME240503C00006500 | 2024-04-26 12:42PM EDT | 6.50 | 5.55 | 3.25 | 6.35 | 0.00 | - | 1 | 4 | 590.63% |
| GME240503C00007000 | 2024-04-18 11:13AM EDT | 7.00 | 3.39 | 2.89 | 5.85 | 0.00 | - | - | 13 | 560.94% |
| GME240503C00007500 | 2024-04-26 2:56PM EDT | 7.50 | 4.13 | 2.42 | 5.35 | 0.00 | - | 600 | 604 | 505.47% |
| GME240503C00008000 | 2024-04-26 12:16PM EDT | 8.00 | 4.07 | 1.89 | 4.25 | 0.00 | - | 5 | 7 | 300.00% |
| GME240503C00008500 | 2024-05-01 10:34AM EDT | 8.50 | 2.85 | 1.41 | 4.25 | +0.43 | +17.77% | 2 | 60 | 367.97% |
| GME240503C00009000 | 2024-05-01 1:10PM EDT | 9.00 | 1.85 | 0.91 | 2.95 | -0.06 | -3.14% | 3 | 121 | 125.00% |
| GME240503C00009500 | 2024-05-01 2:34PM EDT | 9.50 | 1.50 | 1.03 | 1.89 | -0.55 | -26.83% | 2 | 62 | 117.97% |
| GME240503C00010000 | 2024-05-01 3:10PM EDT | 10.00 | 1.02 | 0.86 | 1.12 | +0.02 | +2.00% | 68 | 893 | 97.66% |
| GME240503C00010500 | 2024-05-01 3:59PM EDT | 10.50 | 0.46 | 0.33 | 0.57 | -0.25 | -35.21% | 421 | 1,503 | 83.59% |
| GME240503C00011000 | 2024-05-01 3:59PM EDT | 11.00 | 0.18 | 0.17 | 0.20 | -0.26 | -59.09% | 1,866 | 3,157 | 57.42% |
| GME240503C00011500 | 2024-05-01 3:59PM EDT | 11.50 | 0.09 | 0.09 | 0.10 | -0.18 | -66.67% | 1,728 | 5,382 | 75.00% |
| GME240503C00012000 | 2024-05-01 3:59PM EDT | 12.00 | 0.07 | 0.05 | 0.07 | -0.11 | -61.11% | 3,361 | 6,711 | 92.19% |
| GME240503C00012500 | 2024-05-01 3:55PM EDT | 12.50 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 714 | 6,052 | 117.97% |
| GME240503C00013000 | 2024-05-01 3:59PM EDT | 13.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 588 | 7,690 | 128.13% |
| GME240503C00013500 | 2024-05-01 3:47PM EDT | 13.50 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 389 | 4,600 | 148.44% |
| GME240503C00014000 | 2024-05-01 3:51PM EDT | 14.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 832 | 3,283 | 168.75% |
| GME240503C00014500 | 2024-05-01 3:10PM EDT | 14.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 154 | 772 | 176.56% |
| GME240503C00015000 | 2024-05-01 3:57PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 588 | 4,950 | 187.50% |
| GME240503C00015500 | 2024-05-01 3:54PM EDT | 15.50 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 53 | 740 | 209.38% |
| GME240503C00016000 | 2024-05-01 1:21PM EDT | 16.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 31 | 1,610 | 223.44% |
| GME240503C00016500 | 2024-05-01 3:17PM EDT | 16.50 | 0.01 | 0.01 | 0.30 | -0.02 | -66.67% | 9 | 190 | 332.03% |
| GME240503C00017000 | 2024-05-01 3:00PM EDT | 17.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 41 | 1,133 | 234.38% |
| GME240503C00017500 | 2024-05-01 1:11PM EDT | 17.50 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 2 | 364 | 264.06% |
| GME240503C00018000 | 2024-05-01 12:33PM EDT | 18.00 | 0.01 | 0.00 | 0.24 | -0.03 | -75.00% | 7 | 552 | 357.81% |
| GME240503C00018500 | 2024-05-01 11:51AM EDT | 18.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 294 | 281.25% |
| GME240503C00019000 | 2024-05-01 11:00AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 68 | 233 | 256.25% |
| GME240503C00019500 | 2024-04-29 11:45AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 11 | 14 | 250.00% |
| GME240503C00020000 | 2024-05-01 2:50PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 639 | 2,645 | 293.75% |
| GME240503C00020500 | 2024-04-30 10:13AM EDT | 20.50 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 14 | 287.50% |
| GME240503C00021000 | 2024-05-01 3:39PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 39 | 120 | 300.00% |
| GME240503C00022000 | 2024-05-01 9:34AM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 226 | 312.50% |
| GME240503C00022500 | 2024-05-01 10:11AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 519 | 325.00% |
| GME240503C00023000 | 2024-05-01 3:14PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 652 | 312.50% |
| GME240503C00025000 | 2024-05-01 3:12PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 637 | 4,293 | 337.50% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503P00005000 | 2024-04-23 9:45AM EDT | 5.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 200 | 204 | 375.00% |
| GME240503P00005500 | 2024-04-25 12:58PM EDT | 5.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 9 | 337.50% |
| GME240503P00007000 | 2024-04-29 9:34AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 206.25% |
| GME240503P00007500 | 2024-04-30 11:15AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 548 | 175.00% |
| GME240503P00008000 | 2024-04-30 1:18PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 150.00% |
| GME240503P00008500 | 2024-05-01 1:35PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 466 | 125.00% |
| GME240503P00009000 | 2024-05-01 2:44PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 459 | 96.88% |
| GME240503P00009500 | 2024-05-01 3:04PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 97 | 1,565 | 75.00% |
| GME240503P00010000 | 2024-05-01 3:40PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 147 | 2,083 | 68.75% |
| GME240503P00010500 | 2024-05-01 3:57PM EDT | 10.50 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 495 | 1,586 | 52.34% |
| GME240503P00011000 | 2024-05-01 3:59PM EDT | 11.00 | 0.24 | 0.23 | 0.26 | -0.07 | -22.58% | 1,130 | 3,051 | 53.52% |
| GME240503P00011500 | 2024-05-01 2:56PM EDT | 11.50 | 0.38 | 0.50 | 0.68 | -0.25 | -39.68% | 43 | 852 | 73.05% |
| GME240503P00012000 | 2024-05-01 3:01PM EDT | 12.00 | 1.00 | 0.89 | 1.17 | -0.17 | -14.53% | 16 | 829 | 100.78% |
| GME240503P00012500 | 2024-05-01 12:52PM EDT | 12.50 | 1.70 | 0.79 | 3.05 | +0.24 | +16.44% | 15 | 203 | 216.41% |
| GME240503P00013000 | 2024-05-01 1:52PM EDT | 13.00 | 2.21 | 1.05 | 3.90 | +0.14 | +6.76% | 5 | 166 | 264.06% |
| GME240503P00013500 | 2024-05-01 1:56PM EDT | 13.50 | 2.71 | 2.42 | 4.40 | +0.07 | +2.65% | 13 | 90 | 418.75% |
| GME240503P00014000 | 2024-05-01 3:56PM EDT | 14.00 | 3.15 | 2.83 | 3.85 | +0.05 | +1.61% | 6 | 51 | 272.66% |
| GME240503P00014500 | 2024-05-01 12:43PM EDT | 14.50 | 3.84 | 2.92 | 5.35 | +0.58 | +17.79% | 64 | 91 | 396.09% |
| GME240503P00015000 | 2024-05-01 10:45AM EDT | 15.00 | 4.45 | 2.94 | 5.20 | +0.70 | +18.67% | 3 | 49 | 581.64% |
| GME240503P00015500 | 2024-05-01 3:54PM EDT | 15.50 | 4.87 | 3.00 | 6.35 | +0.62 | +14.59% | 6 | 5 | 256.25% |
| GME240503P00016000 | 2024-05-01 3:54PM EDT | 16.00 | 5.35 | 4.40 | 6.80 | +0.24 | +4.70% | 2 | 11 | 453.91% |
| GME240503P00016500 | 2024-05-01 1:42PM EDT | 16.50 | 6.05 | 4.95 | 7.35 | +1.10 | +22.22% | 5 | 3 | 491.41% |
| GME240503P00017000 | 2024-05-01 1:21PM EDT | 17.00 | 6.40 | 5.45 | 7.80 | +0.21 | +3.39% | 7 | 4 | 502.34% |
