Marchés français ouverture 2 h 8 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 181,10 +142,94 (+0,37 %) EUR/USD
1,0772 +0,0007 (+0,06 %) HANG SENG
18 059,96 -306,99 (-1,67 %) Bitcoin EUR
63 195,32 -1 459,93 (-2,26 %)
GameStop Corp. (GME)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250620C00003000 | 2024-06-10 12:36PM EDT | 3.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME250620C00005000 | 2024-06-10 3:57PM EDT | 5.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME250620C00008000 | 2024-06-06 3:26PM EDT | 8.00 | 37.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250620C00010000 | 2024-06-10 3:20PM EDT | 10.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME250620C00013000 | 2024-06-10 11:47AM EDT | 13.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250620C00015000 | 2024-06-10 3:12PM EDT | 15.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GME250620C00017000 | 2024-06-10 1:36PM EDT | 17.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME250620C00020000 | 2024-06-10 3:59PM EDT | 20.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GME250620C00022000 | 2024-06-10 1:33PM EDT | 22.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GME250620C00025000 | 2024-06-10 3:19PM EDT | 25.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.20% |
| GME250620C00027000 | 2024-06-10 1:35PM EDT | 27.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| GME250620C00030000 | 2024-06-10 3:21PM EDT | 30.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| GME250620C00032000 | 2024-06-10 3:49PM EDT | 32.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| GME250620C00035000 | 2024-06-10 12:27PM EDT | 35.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GME250620C00037000 | 2024-06-10 9:30AM EDT | 37.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME250620C00040000 | 2024-06-10 3:50PM EDT | 40.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| GME250620C00042000 | 2024-06-10 11:18AM EDT | 42.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GME250620C00045000 | 2024-06-10 10:10AM EDT | 45.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME250620C00047000 | 2024-06-07 11:25AM EDT | 47.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GME250620C00050000 | 2024-06-10 3:51PM EDT | 50.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| GME250620C00055000 | 2024-06-07 1:24PM EDT | 55.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
| GME250620C00060000 | 2024-06-10 3:25PM EDT | 60.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 25.00% |
| GME250620C00065000 | 2024-06-10 3:26PM EDT | 65.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| GME250620C00070000 | 2024-06-10 3:26PM EDT | 70.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| GME250620C00075000 | 2024-06-10 12:32PM EDT | 75.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GME250620C00080000 | 2024-06-10 11:34AM EDT | 80.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME250620C00085000 | 2024-06-10 2:04PM EDT | 85.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME250620C00090000 | 2024-06-10 10:28AM EDT | 90.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GME250620C00095000 | 2024-06-03 1:36PM EDT | 95.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME250620C00100000 | 2024-06-10 3:47PM EDT | 100.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| GME250620C00105000 | 2024-06-10 11:40AM EDT | 105.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GME250620C00110000 | 2024-06-10 11:13AM EDT | 110.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GME250620C00115000 | 2024-06-10 11:52AM EDT | 115.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| GME250620C00120000 | 2024-06-10 3:22PM EDT | 120.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| GME250620C00125000 | 2024-06-10 3:39PM EDT | 125.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250620P00003000 | 2024-06-10 2:17PM EDT | 3.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GME250620P00005000 | 2024-06-10 12:20PM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GME250620P00008000 | 2024-06-10 1:48PM EDT | 8.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GME250620P00010000 | 2024-06-10 1:14PM EDT | 10.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 25.00% |
| GME250620P00013000 | 2024-06-10 3:17PM EDT | 13.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| GME250620P00015000 | 2024-06-10 3:57PM EDT | 15.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| GME250620P00017000 | 2024-06-10 3:16PM EDT | 17.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1,305 | 0 | 6.25% |
| GME250620P00020000 | 2024-06-10 2:21PM EDT | 20.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| GME250620P00022000 | 2024-06-10 3:12PM EDT | 22.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GME250620P00025000 | 2024-06-10 3:26PM EDT | 25.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GME250620P00027000 | 2024-06-10 11:25AM EDT | 27.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME250620P00030000 | 2024-06-10 12:13PM EDT | 30.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GME250620P00032000 | 2024-06-10 1:11PM EDT | 32.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME250620P00035000 | 2024-06-10 12:04PM EDT | 35.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GME250620P00037000 | 2024-06-10 12:56PM EDT | 37.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME250620P00040000 | 2024-06-10 3:06PM EDT | 40.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME250620P00042000 | 2024-06-10 10:51AM EDT | 42.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250620P00045000 | 2024-06-10 1:59PM EDT | 45.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME250620P00047000 | 2024-06-10 10:47AM EDT | 47.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250620P00050000 | 2024-06-10 12:10PM EDT | 50.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME250620P00055000 | 2024-06-07 12:52PM EDT | 55.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GME250620P00060000 | 2024-06-10 1:37PM EDT | 60.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| GME250620P00065000 | 2024-06-10 1:36PM EDT | 65.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GME250620P00070000 | 2024-06-10 1:39PM EDT | 70.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GME250620P00075000 | 2024-05-24 3:06PM EDT | 75.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME250620P00080000 | 2024-06-10 10:53AM EDT | 80.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GME250620P00085000 | 2024-06-10 2:25PM EDT | 85.00 | 64.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME250620P00090000 | 2024-06-10 2:40PM EDT | 90.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| GME250620P00095000 | 2024-06-10 2:18PM EDT | 95.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 1,283 | 0 | 0.00% |
| GME250620P00100000 | 2024-06-06 12:04PM EDT | 100.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME250620P00105000 | 2024-06-10 2:23PM EDT | 105.00 | 83.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250620P00110000 | 2024-06-10 1:36PM EDT | 110.00 | 88.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250620P00115000 | 2024-06-10 3:49PM EDT | 115.00 | 92.95 | 0.00 | 0.00 | 0.00 | - | 1,131 | 0 | 0.00% |
| GME250620P00120000 | 2024-06-10 3:51PM EDT | 120.00 | 97.75 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| GME250620P00125000 | 2024-06-10 3:09PM EDT | 125.00 | 103.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
