La bourse ferme dans 4 h 45 min
CAC 40
7 983,28 -74,52 (-0,92 %) Euro Stoxx 50
4 994,91 -35,44 (-0,70 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0847 -0,0013 (-0,12 %) Gold future
2 344,50 -12,00 (-0,51 %) Bitcoin EUR
62 551,01 -597,55 (-0,95 %)
GameStop Corp. (GME)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018C00003000 | 2024-05-24 12:26PM EDT | 3.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018C00004000 | 2024-05-22 2:38PM EDT | 4.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME241018C00005000 | 2024-05-28 9:37AM EDT | 5.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241018C00006000 | 2024-05-13 11:33AM EDT | 6.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018C00007000 | 2024-05-17 3:54PM EDT | 7.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 0.00% |
| GME241018C00008000 | 2024-05-24 12:41PM EDT | 8.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241018C00009000 | 2024-05-20 9:43AM EDT | 9.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME241018C00010000 | 2024-05-28 1:02PM EDT | 10.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| GME241018C00011000 | 2024-05-24 1:03PM EDT | 11.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME241018C00012000 | 2024-05-28 12:49PM EDT | 12.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,745 | 0.00% |
| GME241018C00013000 | 2024-05-28 12:05PM EDT | 13.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME241018C00014000 | 2024-05-24 11:30AM EDT | 14.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018C00015000 | 2024-05-28 1:13PM EDT | 15.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| GME241018C00016000 | 2024-05-28 11:50AM EDT | 16.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME241018C00017000 | 2024-05-28 1:28PM EDT | 17.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME241018C00018000 | 2024-05-28 3:32PM EDT | 18.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| GME241018C00019000 | 2024-05-28 2:04PM EDT | 19.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| GME241018C00020000 | 2024-05-28 3:58PM EDT | 20.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 0.00% |
| GME241018C00021000 | 2024-05-28 3:43PM EDT | 21.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GME241018C00022000 | 2024-05-28 3:43PM EDT | 22.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 154 | 1,378 | 0.00% |
| GME241018C00023000 | 2024-05-28 2:37PM EDT | 23.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GME241018C00024000 | 2024-05-28 3:39PM EDT | 24.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| GME241018C00025000 | 2024-05-28 3:27PM EDT | 25.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 3.13% |
| GME241018C00026000 | 2024-05-28 2:35PM EDT | 26.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GME241018C00027000 | 2024-05-28 1:39PM EDT | 27.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GME241018C00028000 | 2024-05-28 3:21PM EDT | 28.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GME241018C00029000 | 2024-05-28 3:53PM EDT | 29.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GME241018C00030000 | 2024-05-28 3:57PM EDT | 30.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| GME241018C00031000 | 2024-05-24 3:36PM EDT | 31.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 90 | 12.50% |
| GME241018C00032000 | 2024-05-28 12:36PM EDT | 32.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 12.50% |
| GME241018C00033000 | 2024-05-28 3:58PM EDT | 33.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| GME241018C00034000 | 2024-05-28 1:47PM EDT | 34.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GME241018C00035000 | 2024-05-28 2:28PM EDT | 35.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 12.50% |
| GME241018C00036000 | 2024-05-28 3:00PM EDT | 36.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME241018C00037000 | 2024-05-24 1:32PM EDT | 37.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME241018C00038000 | 2024-05-24 3:28PM EDT | 38.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| GME241018C00039000 | 2024-05-24 3:35PM EDT | 39.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME241018C00040000 | 2024-05-28 3:58PM EDT | 40.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| GME241018C00041000 | 2024-05-24 10:38AM EDT | 41.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME241018C00042000 | 2024-05-24 2:22PM EDT | 42.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME241018C00043000 | 2024-05-28 9:42AM EDT | 43.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME241018C00044000 | 2024-05-23 2:02PM EDT | 44.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME241018C00045000 | 2024-05-28 11:44AM EDT | 45.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 25.00% |
| GME241018C00046000 | 2024-05-28 11:51AM EDT | 46.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 25.00% |
| GME241018C00047000 | 2024-05-28 2:10PM EDT | 47.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME241018C00048000 | 2024-05-21 11:23AM EDT | 48.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME241018C00049000 | 2024-05-17 1:13PM EDT | 49.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME241018C00050000 | 2024-05-28 3:33PM EDT | 50.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 25.00% |
| GME241018C00055000 | 2024-05-28 2:07PM EDT | 55.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 38 | 462 | 25.00% |
| GME241018C00060000 | 2024-05-28 3:23PM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| GME241018C00065000 | 2024-05-28 12:01PM EDT | 65.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME241018C00070000 | 2024-05-28 11:14AM EDT | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GME241018C00075000 | 2024-05-28 12:04PM EDT | 75.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME241018C00080000 | 2024-05-28 12:20PM EDT | 80.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| GME241018C00085000 | 2024-05-28 1:28PM EDT | 85.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME241018C00090000 | 2024-05-28 2:17PM EDT | 90.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME241018C00095000 | 2024-05-24 12:26PM EDT | 95.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME241018C00100000 | 2024-05-28 2:02PM EDT | 100.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 236 | 440 | 50.00% |
| GME241018C00105000 | 2024-05-24 1:57PM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| GME241018C00110000 | 2024-05-24 3:07PM EDT | 110.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME241018C00115000 | 2024-05-28 11:20AM EDT | 115.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME241018C00120000 | 2024-05-24 3:59PM EDT | 120.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GME241018C00125000 | 2024-05-28 3:58PM EDT | 125.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 512 | 784 | 50.00% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018P00003000 | 2024-05-28 3:46PM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 583 | 50.00% |
| GME241018P00004000 | 2024-05-21 1:24PM EDT | 4.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GME241018P00005000 | 2024-05-28 2:27PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 808 | 50.00% |
| GME241018P00006000 | 2024-05-28 12:17PM EDT | 6.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| GME241018P00007000 | 2024-05-28 1:38PM EDT | 7.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME241018P00008000 | 2024-05-28 1:13PM EDT | 8.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME241018P00009000 | 2024-05-28 1:27PM EDT | 9.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GME241018P00010000 | 2024-05-28 3:51PM EDT | 10.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 25.00% |
| GME241018P00011000 | 2024-05-28 3:34PM EDT | 11.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 240 | 467 | 25.00% |
| GME241018P00012000 | 2024-05-28 2:36PM EDT | 12.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| GME241018P00013000 | 2024-05-28 3:34PM EDT | 13.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 25.00% |
| GME241018P00014000 | 2024-05-28 3:59PM EDT | 14.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 592 | 888 | 25.00% |
| GME241018P00015000 | 2024-05-28 3:16PM EDT | 15.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| GME241018P00016000 | 2024-05-28 12:16PM EDT | 16.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GME241018P00017000 | 2024-05-28 2:16PM EDT | 17.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| GME241018P00018000 | 2024-05-28 3:10PM EDT | 18.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GME241018P00019000 | 2024-05-24 3:39PM EDT | 19.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GME241018P00020000 | 2024-05-28 1:53PM EDT | 20.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 291 | 1,377 | 6.25% |
| GME241018P00021000 | 2024-05-28 1:58PM EDT | 21.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| GME241018P00022000 | 2024-05-28 2:41PM EDT | 22.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| GME241018P00023000 | 2024-05-28 3:44PM EDT | 23.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 1.56% |
| GME241018P00024000 | 2024-05-28 11:59AM EDT | 24.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| GME241018P00025000 | 2024-05-28 2:36PM EDT | 25.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| GME241018P00026000 | 2024-05-28 12:04PM EDT | 26.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GME241018P00027000 | 2024-05-28 11:30AM EDT | 27.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
| GME241018P00028000 | 2024-05-24 1:16PM EDT | 28.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241018P00029000 | 2024-05-28 12:10PM EDT | 29.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241018P00030000 | 2024-05-28 3:55PM EDT | 30.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| GME241018P00031000 | 2024-05-23 2:22PM EDT | 31.00 | 16.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241018P00032000 | 2024-05-28 12:00PM EDT | 32.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00033000 | 2024-05-23 9:54AM EDT | 33.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00034000 | 2024-05-20 11:52AM EDT | 34.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME241018P00035000 | 2024-05-24 10:03AM EDT | 35.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00036000 | 2024-05-20 11:52AM EDT | 36.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00037000 | 2024-05-23 3:57PM EDT | 37.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| GME241018P00038000 | 2024-05-24 10:10AM EDT | 38.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00039000 | 2024-05-21 11:17AM EDT | 39.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| GME241018P00040000 | 2024-05-23 2:18PM EDT | 40.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 7 | 590 | 0.00% |
| GME241018P00041000 | 2024-05-21 10:30AM EDT | 41.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00042000 | 2024-05-23 2:47PM EDT | 42.00 | 26.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME241018P00043000 | 2024-05-22 12:51PM EDT | 43.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME241018P00044000 | 2024-05-22 3:53PM EDT | 44.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME241018P00045000 | 2024-05-21 12:13PM EDT | 45.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241018P00046000 | 2024-05-23 2:18PM EDT | 46.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00047000 | 2024-05-15 1:46PM EDT | 47.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME241018P00048000 | 2024-05-22 9:43AM EDT | 48.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00049000 | 2024-05-23 2:49PM EDT | 49.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| GME241018P00050000 | 2024-05-28 9:48AM EDT | 50.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| GME241018P00055000 | 2024-05-28 11:04AM EDT | 55.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00070000 | 2024-05-28 12:49PM EDT | 70.00 | 49.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00080000 | 2024-05-24 2:22PM EDT | 80.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241018P00100000 | 2024-05-17 10:12AM EDT | 100.00 | 79.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00105000 | 2024-05-28 11:56AM EDT | 105.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00120000 | 2024-05-24 10:40AM EDT | 120.00 | 102.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241018P00125000 | 2024-05-28 12:49PM EDT | 125.00 | 102.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
