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
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 533,96 +3 950,52 (+6,98 %)
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:16.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00016000 | 2024-05-15 3:55PM EDT | 2024-05-17 | 23.65 | 23.30 | 24.05 | -8.96 | -27.48% | 530 | 7,242 | 521.88% |
| GME240524C00016000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 24.31 | 23.15 | 24.80 | -6.69 | -21.58% | 165 | 879 | 363.28% |
| GME240531C00016000 | 2024-05-15 2:41PM EDT | 2024-05-31 | 24.00 | 23.30 | 24.95 | -6.00 | -20.00% | 102 | 1,067 | 299.61% |
| GME240607C00016000 | 2024-05-15 1:52PM EDT | 2024-06-07 | 24.00 | 23.75 | 25.40 | -13.77 | -36.46% | 8 | 178 | 294.92% |
| GME240614C00016000 | 2024-05-15 2:34PM EDT | 2024-06-14 | 21.97 | 24.00 | 25.70 | -13.53 | -38.11% | 10 | 138 | 279.30% |
| GME240621C00016000 | 2024-05-15 3:53PM EDT | 2024-06-21 | 25.00 | 24.10 | 25.60 | -10.80 | -30.17% | 190 | 5,785 | 252.25% |
| GME240628C00016000 | 2024-05-15 3:21PM EDT | 2024-06-28 | 25.36 | 24.10 | 26.00 | -2.28 | -8.25% | 5 | 10 | 242.97% |
| GME240719C00016000 | 2024-05-15 3:54PM EDT | 2024-07-19 | 25.33 | 24.50 | 26.10 | -3.82 | -13.10% | 36 | 1,136 | 211.62% |
| GME241018C00016000 | 2024-05-15 3:37PM EDT | 2024-10-18 | 26.19 | 24.75 | 27.25 | -4.89 | -15.73% | 97 | 572 | 155.81% |
| GME250117C00016000 | 2024-05-15 12:43PM EDT | 2025-01-17 | 19.88 | 25.05 | 28.20 | -12.12 | -37.88% | 16 | 44 | 136.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00016000 | 2024-05-15 3:58PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 3,107 | 5,016 | 459.38% |
| GME240524P00016000 | 2024-05-15 3:19PM EDT | 2024-05-24 | 0.43 | 0.36 | 0.44 | +0.03 | +7.50% | 612 | 864 | 358.59% |
| GME240531P00016000 | 2024-05-15 3:49PM EDT | 2024-05-31 | 0.65 | 0.57 | 0.70 | -0.06 | -8.45% | 166 | 498 | 307.23% |
| GME240607P00016000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 1.01 | 0.80 | 1.05 | +0.01 | +1.00% | 85 | 171 | 286.33% |
| GME240614P00016000 | 2024-05-15 3:28PM EDT | 2024-06-14 | 1.21 | 0.88 | 1.40 | +0.11 | +10.00% | 40 | 67 | 267.97% |
| GME240621P00016000 | 2024-05-15 3:45PM EDT | 2024-06-21 | 1.32 | 1.14 | 1.51 | +0.04 | +3.13% | 140 | 1,322 | 253.81% |
| GME240628P00016000 | 2024-05-15 11:53AM EDT | 2024-06-28 | 2.05 | 1.20 | 2.06 | +0.55 | +36.67% | 75 | 75 | 250.00% |
| GME240719P00016000 | 2024-05-15 3:59PM EDT | 2024-07-19 | 2.10 | 1.70 | 2.41 | +0.45 | +27.27% | 2,176 | 560 | 224.41% |
| GME241018P00016000 | 2024-05-15 2:05PM EDT | 2024-10-18 | 2.90 | 2.60 | 3.20 | -0.10 | -3.33% | 30 | 193 | 167.19% |
| GME250117P00016000 | 2024-05-15 1:01PM EDT | 2025-01-17 | 4.50 | 3.20 | 4.35 | +0.86 | +23.63% | 33 | 131 | 150.00% |
