La bourse est fermée
Dow Jones
39 838,07 +279,96 (+0,71 %) Nasdaq
16 730,04 +218,86 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 230,22 +3 787,17 (+6,71 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:59PM EDT. Marché ouvert.
Prix d’exercice:13.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00013000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 23.70 | 23.40 | 24.75 | -13.30 | -35.95% | 481 | 4,214 | 0.00% |
| GME240524C00013000 | 2024-05-15 1:27PM EDT | 2024-05-24 | 22.15 | 23.45 | 24.95 | -15.85 | -41.71% | 21 | 5,880 | 0.00% |
| GME240531C00013000 | 2024-05-15 12:02PM EDT | 2024-05-31 | 22.83 | 23.30 | 25.10 | -2.42 | -9.58% | 370 | 335 | 0.00% |
| GME240607C00013000 | 2024-05-15 12:58PM EDT | 2024-06-07 | 21.14 | 23.75 | 25.40 | -12.11 | -36.42% | 9 | 114 | 249.22% |
| GME240614C00013000 | 2024-05-15 10:11AM EDT | 2024-06-14 | 22.00 | 23.85 | 25.55 | +2.57 | +13.23% | 3 | 36 | 241.41% |
| GME240621C00013000 | 2024-05-15 2:41PM EDT | 2024-06-21 | 25.00 | 23.55 | 25.50 | -6.78 | -21.33% | 19 | 2,769 | 211.91% |
| GME240628C00013000 | 2024-05-15 1:02PM EDT | 2024-06-28 | 21.12 | 23.85 | 25.95 | -14.78 | -41.17% | 5 | 7 | 237.31% |
| GME240719C00013000 | 2024-05-15 12:08PM EDT | 2024-07-19 | 21.95 | 24.05 | 26.30 | -9.41 | -30.01% | 121 | 820 | 109.38% |
| GME241018C00013000 | 2024-05-15 1:22PM EDT | 2024-10-18 | 22.75 | 24.20 | 26.90 | -13.75 | -37.67% | 6 | 4,519 | 107.23% |
| GME250117C00013000 | 2024-05-15 11:01AM EDT | 2025-01-17 | 23.00 | 24.30 | 27.10 | -13.95 | -37.75% | 11 | 1,355 | 91.80% |
| GME250620C00013000 | 2024-05-15 9:53AM EDT | 2025-06-20 | 25.00 | 24.45 | 30.95 | -12.25 | -32.89% | 1 | 126 | 117.02% |
| GME260116C00013000 | 2024-05-15 1:01PM EDT | 2026-01-16 | 24.21 | 24.35 | 29.20 | -11.29 | -31.80% | 20 | 1,286 | 79.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00013000 | 2024-05-15 2:42PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.02 | -50.00% | 985 | 10,007 | 512.50% |
| GME240524P00013000 | 2024-05-15 2:42PM EDT | 2024-05-24 | 0.16 | 0.15 | 0.20 | +0.02 | +13.33% | 580 | 1,843 | 357.81% |
| GME240531P00013000 | 2024-05-15 2:34PM EDT | 2024-05-31 | 0.31 | 0.20 | 0.31 | -0.01 | -3.12% | 206 | 789 | 294.92% |
| GME240607P00013000 | 2024-05-15 2:26PM EDT | 2024-06-07 | 0.51 | 0.45 | 0.74 | +0.09 | +21.43% | 94 | 328 | 299.61% |
| GME240614P00013000 | 2024-05-15 1:15PM EDT | 2024-06-14 | 0.70 | 0.45 | 0.90 | +0.10 | +16.67% | 41 | 105 | 272.27% |
| GME240621P00013000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 0.67 | 0.60 | 0.73 | +0.02 | +3.08% | 233 | 5,288 | 245.12% |
| GME240628P00013000 | 2024-05-15 12:42PM EDT | 2024-06-28 | 1.05 | 0.70 | 1.20 | +0.35 | +50.00% | 92 | 127 | 248.24% |
| GME240719P00013000 | 2024-05-15 1:19PM EDT | 2024-07-19 | 1.30 | 1.05 | 1.49 | +0.43 | +49.43% | 188 | 740 | 223.83% |
| GME241018P00013000 | 2024-05-15 12:42PM EDT | 2024-10-18 | 2.20 | 1.77 | 2.20 | +0.59 | +36.65% | 382 | 3,327 | 169.38% |
| GME250117P00013000 | 2024-05-15 1:32PM EDT | 2025-01-17 | 2.64 | 2.27 | 3.10 | +0.64 | +32.00% | 17 | 875 | 152.05% |
| GME250620P00013000 | 2024-05-15 2:08PM EDT | 2025-06-20 | 3.50 | 2.65 | 3.60 | +0.60 | +20.69% | 12 | 168 | 127.64% |
| GME260116P00013000 | 2024-05-15 11:26AM EDT | 2026-01-16 | 4.45 | 3.70 | 5.50 | +0.65 | +17.11% | 3 | 216 | 125.49% |
