La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0889 +0,0067 (+0,62 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 482,71 +3 914,32 (+6,92 %)
GameStop Corp. (GME)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:10.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00010000 | 2024-05-15 3:57PM EDT | 2024-05-17 | 29.71 | 29.30 | 30.05 | -9.34 | -23.92% | 5,238 | 4,412 | 773.44% |
| GME240524C00010000 | 2024-05-15 3:16PM EDT | 2024-05-24 | 29.45 | 28.90 | 30.55 | -9.92 | -25.20% | 2,069 | 5,107 | 448.44% |
| GME240531C00010000 | 2024-05-15 12:47PM EDT | 2024-05-31 | 23.50 | 28.80 | 30.55 | -11.95 | -33.71% | 17 | 61 | 325.00% |
| GME240607C00010000 | 2024-05-15 1:02PM EDT | 2024-06-07 | 23.59 | 28.70 | 30.65 | -9.67 | -29.07% | 2 | 73 | 273.44% |
| GME240614C00010000 | 2024-05-14 3:20PM EDT | 2024-06-14 | 33.30 | 28.60 | 30.80 | 0.00 | - | 11 | 16 | 248.05% |
| GME240621C00010000 | 2024-05-15 3:11PM EDT | 2024-06-21 | 28.72 | 29.00 | 30.70 | -6.22 | -17.80% | 33 | 410 | 254.69% |
| GME240628C00010000 | 2024-05-15 3:31PM EDT | 2024-06-28 | 30.21 | 28.85 | 31.05 | -2.57 | -7.84% | 2 | 23 | 248.83% |
| GME240719C00010000 | 2024-05-15 3:02PM EDT | 2024-07-19 | 31.21 | 29.00 | 31.05 | -8.93 | -22.25% | 42 | 150 | 213.48% |
| GME241018C00010000 | 2024-05-15 3:23PM EDT | 2024-10-18 | 32.50 | 28.90 | 31.50 | -5.00 | -13.33% | 213 | 465 | 149.32% |
| GME250117C00010000 | 2024-05-15 3:57PM EDT | 2025-01-17 | 30.30 | 29.40 | 31.85 | -8.64 | -22.19% | 134 | 2,225 | 136.33% |
| GME250620C00010000 | 2024-05-15 2:04PM EDT | 2025-06-20 | 30.00 | 28.00 | 35.00 | -8.00 | -21.05% | 4 | 178 | 130.66% |
| GME260116C00010000 | 2024-05-15 3:43PM EDT | 2026-01-16 | 31.84 | 29.55 | 32.95 | -2.16 | -6.35% | 66 | 1,111 | 100.73% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00010000 | 2024-05-15 3:52PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,572 | 14,282 | 587.50% |
| GME240524P00010000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 3,795 | 5,038 | 375.00% |
| GME240531P00010000 | 2024-05-15 3:58PM EDT | 2024-05-31 | 0.13 | 0.11 | 0.13 | 0.00 | - | 1,792 | 4,855 | 322.66% |
| GME240607P00010000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 0.18 | 0.13 | 0.20 | -0.02 | -10.00% | 798 | 2,219 | 286.72% |
| GME240614P00010000 | 2024-05-15 3:56PM EDT | 2024-06-14 | 0.23 | 0.15 | 0.28 | -0.01 | -4.17% | 3,082 | 2,626 | 264.45% |
| GME240621P00010000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.28 | 0.00 | - | 5,479 | 13,918 | 248.44% |
| GME240628P00010000 | 2024-05-15 3:59PM EDT | 2024-06-28 | 0.35 | 0.28 | 0.35 | +0.10 | +40.00% | 897 | 1,020 | 236.33% |
| GME240719P00010000 | 2024-05-15 3:59PM EDT | 2024-07-19 | 0.50 | 0.49 | 0.53 | +0.10 | +25.00% | 2,628 | 6,278 | 216.99% |
| GME241018P00010000 | 2024-05-15 3:48PM EDT | 2024-10-18 | 0.98 | 0.90 | 1.01 | +0.08 | +8.89% | 673 | 974 | 165.63% |
| GME250117P00010000 | 2024-05-15 3:50PM EDT | 2025-01-17 | 1.35 | 1.25 | 1.49 | +0.08 | +6.30% | 1,465 | 2,645 | 147.07% |
| GME250620P00010000 | 2024-05-15 3:16PM EDT | 2025-06-20 | 2.00 | 1.10 | 2.40 | 0.00 | - | 86 | 368 | 125.59% |
| GME260116P00010000 | 2024-05-15 3:46PM EDT | 2026-01-16 | 2.62 | 2.30 | 2.72 | -0.28 | -9.72% | 81 | 759 | 117.07% |
