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
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 743,04 +4 147,45 (+7,33 %)
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:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00015000 | 2024-05-15 3:58PM EDT | 2024-05-17 | 24.59 | 24.30 | 25.65 | -9.33 | -27.18% | 14,149 | 19,625 | 705.47% |
| GME240524C00015000 | 2024-05-15 3:30PM EDT | 2024-05-24 | 25.15 | 24.40 | 25.65 | -8.95 | -26.93% | 1,264 | 3,198 | 396.48% |
| GME240531C00015000 | 2024-05-15 3:47PM EDT | 2024-05-31 | 24.52 | 24.15 | 25.85 | -9.28 | -27.46% | 490 | 1,903 | 300.39% |
| GME240607C00015000 | 2024-05-15 11:52AM EDT | 2024-06-07 | 18.65 | 24.10 | 26.25 | -11.45 | -38.04% | 16 | 305 | 273.63% |
| GME240614C00015000 | 2024-05-15 3:37PM EDT | 2024-06-14 | 25.83 | 24.30 | 26.50 | -4.17 | -13.90% | 100 | 403 | 261.33% |
| GME240621C00015000 | 2024-05-15 3:28PM EDT | 2024-06-21 | 26.25 | 24.45 | 26.35 | -8.25 | -23.91% | 70 | 4,619 | 235.94% |
| GME240628C00015000 | 2024-05-15 2:59PM EDT | 2024-06-28 | 23.75 | 24.85 | 26.95 | -11.25 | -32.14% | 17 | 53 | 249.02% |
| GME240719C00015000 | 2024-05-15 3:35PM EDT | 2024-07-19 | 25.40 | 25.15 | 27.00 | -7.82 | -23.54% | 15 | 2,055 | 214.06% |
| GME241018C00015000 | 2024-05-15 3:34PM EDT | 2024-10-18 | 27.00 | 25.35 | 27.85 | -6.75 | -20.00% | 118 | 1,675 | 154.20% |
| GME250117C00015000 | 2024-05-15 3:52PM EDT | 2025-01-17 | 27.00 | 25.60 | 28.30 | -9.00 | -25.00% | 62 | 1,984 | 130.42% |
| GME250620C00015000 | 2024-05-15 10:13AM EDT | 2025-06-20 | 27.05 | 26.15 | 31.90 | -10.95 | -28.82% | 14 | 461 | 136.08% |
| GME260116C00015000 | 2024-05-15 3:58PM EDT | 2026-01-16 | 28.40 | 27.00 | 30.00 | -7.90 | -21.76% | 242 | 1,074 | 103.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00015000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 7,884 | 12,843 | 478.13% |
| GME240524P00015000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 0.35 | 0.26 | 0.37 | +0.04 | +12.90% | 2,685 | 3,633 | 362.11% |
| GME240531P00015000 | 2024-05-15 3:58PM EDT | 2024-05-31 | 0.52 | 0.48 | 0.52 | -0.03 | -5.45% | 1,743 | 1,483 | 307.81% |
| GME240607P00015000 | 2024-05-15 3:54PM EDT | 2024-06-07 | 0.97 | 0.69 | 0.96 | +0.12 | +14.12% | 828 | 592 | 294.53% |
| GME240614P00015000 | 2024-05-15 3:56PM EDT | 2024-06-14 | 0.97 | 0.80 | 1.03 | +0.07 | +8.05% | 315 | 339 | 266.80% |
| GME240621P00015000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 1.05 | 0.98 | 1.20 | 0.00 | - | 2,307 | 4,857 | 253.52% |
| GME240628P00015000 | 2024-05-15 3:50PM EDT | 2024-06-28 | 1.27 | 1.03 | 1.76 | +0.09 | +7.63% | 153 | 203 | 251.76% |
| GME240719P00015000 | 2024-05-15 3:58PM EDT | 2024-07-19 | 1.80 | 1.55 | 1.75 | +0.38 | +26.76% | 1,149 | 2,142 | 219.92% |
| GME241018P00015000 | 2024-05-15 3:52PM EDT | 2024-10-18 | 2.59 | 2.45 | 2.60 | +0.49 | +23.33% | 733 | 1,165 | 167.29% |
| GME250117P00015000 | 2024-05-15 3:22PM EDT | 2025-01-17 | 3.19 | 3.10 | 3.40 | +0.44 | +16.00% | 155 | 1,061 | 148.34% |
| GME250620P00015000 | 2024-05-15 3:41PM EDT | 2025-06-20 | 4.37 | 4.00 | 4.40 | +0.72 | +19.73% | 182 | 458 | 131.71% |
| GME260116P00015000 | 2024-05-15 3:53PM EDT | 2026-01-16 | 5.15 | 5.05 | 5.25 | +0.45 | +9.57% | 407 | 1,239 | 119.07% |
