La bourse est fermée
Dow Jones
39 833,76 +275,65 (+0,70 %) Nasdaq
16 731,78 +220,60 (+1,34 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 954,41 +3 500,13 (+6,20 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:21PM EDT. Marché ouvert.
Prix d’exercice:11.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00011000 | 2024-05-15 1:58PM EDT | 2024-05-17 | 26.60 | 27.15 | 28.05 | -11.40 | -30.00% | 9,079 | 14,803 | 1,307.81% |
| GME240524C00011000 | 2024-05-15 9:43AM EDT | 2024-05-24 | 25.68 | 26.90 | 0.00 | -10.95 | -29.89% | 6 | 3,200 | 0.00% |
| GME240531C00011000 | 2024-05-15 1:31PM EDT | 2024-05-31 | 23.86 | 26.85 | 28.90 | -14.46 | -37.73% | 6 | 48 | 580.66% |
| GME240607C00011000 | 2024-05-13 1:06PM EDT | 2024-06-07 | 17.60 | 25.25 | 27.55 | 0.00 | - | 2 | 2,890 | 324.41% |
| GME240614C00011000 | 2024-05-10 10:13AM EDT | 2024-06-14 | 8.69 | 26.85 | 29.80 | 0.00 | - | 10 | 86 | 466.60% |
| GME240621C00011000 | 2024-05-15 1:48PM EDT | 2024-06-21 | 27.50 | 0.00 | 27.60 | -12.71 | -31.61% | 13 | 711 | 367.48% |
| GME240628C00011000 | 2024-05-14 12:53PM EDT | 2024-06-28 | 31.88 | 26.55 | 30.20 | 0.00 | - | 2 | 5 | 390.53% |
| GME240719C00011000 | 2024-05-15 10:07AM EDT | 2024-07-19 | 26.49 | 26.75 | 30.15 | -10.34 | -28.07% | 44 | 323 | 326.56% |
| GME241018C00011000 | 2024-05-15 11:25AM EDT | 2024-10-18 | 25.00 | 25.55 | 0.00 | +3.65 | +17.10% | 3 | 95 | 0.00% |
| GME250117C00011000 | 2024-05-15 10:31AM EDT | 2025-01-17 | 24.00 | 26.60 | 31.05 | -14.69 | -37.97% | 1 | 45 | 178.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00011000 | 2024-05-15 1:58PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2,855 | 5,821 | 500.00% |
| GME240524P00011000 | 2024-05-15 1:54PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | -0.02 | -20.00% | 606 | 1,016 | 50.00% |
| GME240531P00011000 | 2024-05-15 1:59PM EDT | 2024-05-31 | 0.15 | 0.09 | 0.17 | +0.03 | +25.00% | 108 | 958 | 292.97% |
| GME240607P00011000 | 2024-05-15 1:16PM EDT | 2024-06-07 | 0.21 | 0.23 | 0.25 | -0.05 | -19.23% | 250 | 452 | 275.39% |
| GME240614P00011000 | 2024-05-15 1:42PM EDT | 2024-06-14 | 0.17 | 0.34 | 0.68 | -0.28 | -62.22% | 41 | 114 | 285.16% |
| GME240621P00011000 | 2024-05-15 1:49PM EDT | 2024-06-21 | 0.37 | 0.30 | 0.45 | 0.00 | - | 262 | 1,127 | 240.04% |
| GME240628P00011000 | 2024-05-15 12:47PM EDT | 2024-06-28 | 0.79 | 0.05 | 0.99 | +0.35 | +79.55% | 28 | 161 | 237.89% |
| GME240719P00011000 | 2024-05-15 2:05PM EDT | 2024-07-19 | 0.66 | 0.65 | 0.85 | +0.14 | +26.92% | 339 | 6,001 | 215.63% |
| GME241018P00011000 | 2024-05-15 1:56PM EDT | 2024-10-18 | 1.32 | 0.90 | 1.93 | +0.27 | +25.71% | 117 | 233 | 169.24% |
| GME250117P00011000 | 2024-05-15 1:33PM EDT | 2025-01-17 | 1.82 | 1.00 | 2.14 | +0.22 | +13.75% | 88 | 184 | 139.50% |
