La bourse est fermée
Dow Jones
39 840,81 +282,70 (+0,71 %) Nasdaq
16 732,72 +221,54 (+1,34 %) 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
59 851,16 +3 574,65 (+6,35 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:12PM EDT. Marché ouvert.
Prix d’exercice:14.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00014000 | 2024-05-15 1:53PM EDT | 2024-05-17 | 24.00 | 22.20 | 23.25 | -10.79 | -31.01% | 581 | 4,924 | 580.47% |
| GME240524C00014000 | 2024-05-15 12:38PM EDT | 2024-05-24 | 18.95 | 22.25 | 24.05 | -16.05 | -45.86% | 50 | 228 | 265.63% |
| GME240531C00014000 | 2024-05-15 1:43PM EDT | 2024-05-31 | 22.75 | 22.35 | 24.20 | -9.25 | -28.91% | 172 | 624 | 250.78% |
| GME240607C00014000 | 2024-05-15 1:17PM EDT | 2024-06-07 | 20.42 | 22.10 | 24.00 | -11.57 | -36.17% | 12 | 200 | 308.40% |
| GME240614C00014000 | 2024-05-14 12:52PM EDT | 2024-06-14 | 30.00 | 21.85 | 24.05 | 0.00 | - | 16 | 101 | 275.59% |
| GME240621C00014000 | 2024-05-15 1:54PM EDT | 2024-06-21 | 25.30 | 22.40 | 24.05 | -8.25 | -24.59% | 65 | 1,898 | 157.81% |
| GME240628C00014000 | 2024-05-15 12:25PM EDT | 2024-06-28 | 20.50 | 22.45 | 24.75 | -9.98 | -32.74% | 25 | 26 | 192.77% |
| GME240719C00014000 | 2024-05-15 1:44PM EDT | 2024-07-19 | 23.38 | 22.70 | 24.95 | -9.62 | -29.15% | 66 | 832 | 175.00% |
| GME241018C00014000 | 2024-05-15 1:32PM EDT | 2024-10-18 | 22.50 | 22.90 | 25.50 | -16.90 | -42.89% | 5 | 550 | 127.98% |
| GME250117C00014000 | 2024-05-15 11:08AM EDT | 2025-01-17 | 21.00 | 23.10 | 26.35 | -16.66 | -44.24% | 2 | 80 | 115.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00014000 | 2024-05-15 1:52PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 793 | 4,589 | 468.75% |
| GME240524P00014000 | 2024-05-15 1:56PM EDT | 2024-05-24 | 0.23 | 0.19 | 0.23 | +0.03 | +16.67% | 419 | 1,384 | 339.84% |
| GME240531P00014000 | 2024-05-15 1:54PM EDT | 2024-05-31 | 0.40 | 0.31 | 0.60 | -0.20 | -33.33% | 529 | 336 | 307.03% |
| GME240607P00014000 | 2024-05-15 1:50PM EDT | 2024-06-07 | 0.60 | 0.53 | 0.95 | -0.05 | -7.69% | 123 | 250 | 292.19% |
| GME240614P00014000 | 2024-05-15 1:06PM EDT | 2024-06-14 | 0.95 | 0.70 | 1.05 | +0.25 | +35.71% | 40 | 113 | 269.53% |
| GME240621P00014000 | 2024-05-15 1:26PM EDT | 2024-06-21 | 0.98 | 0.73 | 1.06 | +0.18 | +22.50% | 198 | 1,582 | 244.92% |
| GME240628P00014000 | 2024-05-15 12:11PM EDT | 2024-06-28 | 1.36 | 0.95 | 1.65 | +0.44 | +47.83% | 12 | 267 | 252.34% |
| GME240719P00014000 | 2024-05-15 1:54PM EDT | 2024-07-19 | 1.43 | 1.30 | 1.50 | +0.35 | +32.41% | 207 | 436 | 213.57% |
| GME241018P00014000 | 2024-05-15 12:36PM EDT | 2024-10-18 | 2.80 | 1.93 | 2.42 | +1.10 | +64.71% | 29 | 564 | 162.45% |
| GME250117P00014000 | 2024-05-15 11:32AM EDT | 2025-01-17 | 3.47 | 2.71 | 3.55 | +0.67 | +23.93% | 22 | 66 | 150.78% |
