Marchés français ouverture 2 h 59 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 698,60 -248,33 (-0,64 %) EUR/USD
1,0859 0,0000 (-0,00 %) HANG SENG
19 250,94 +30,32 (+0,16 %) Bitcoin EUR
64 423,72 -1 242,64 (-1,89 %)
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:17.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00017000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 5.75 | 4.95 | 6.00 | -0.75 | -11.54% | 73 | 932 | 273.83% |
| GME240531C00017000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 6.20 | 5.25 | 6.05 | +0.37 | +6.35% | 120 | 230 | 172.46% |
| GME240607C00017000 | 2024-05-21 1:46PM EDT | 2024-06-07 | 5.25 | 5.50 | 7.40 | -2.66 | -33.63% | 22 | 284 | 196.88% |
| GME240614C00017000 | 2024-05-21 3:10PM EDT | 2024-06-14 | 5.85 | 5.90 | 7.65 | -0.90 | -13.33% | 11 | 152 | 185.64% |
| GME240621C00017000 | 2024-05-21 3:52PM EDT | 2024-06-21 | 6.32 | 6.60 | 7.20 | -1.67 | -20.90% | 16 | 2,299 | 170.02% |
| GME240628C00017000 | 2024-05-21 3:46PM EDT | 2024-06-28 | 6.23 | 6.30 | 7.80 | -0.27 | -4.15% | 1 | 57 | 160.64% |
| GME240719C00017000 | 2024-05-21 3:40PM EDT | 2024-07-19 | 6.59 | 6.85 | 8.85 | +0.34 | +5.44% | 3 | 2,031 | 158.69% |
| GME241018C00017000 | 2024-05-21 12:00PM EDT | 2024-10-18 | 8.75 | 8.15 | 10.05 | +1.32 | +17.77% | 35 | 739 | 128.32% |
| GME250117C00017000 | 2024-05-21 3:22PM EDT | 2025-01-17 | 10.75 | 9.00 | 11.55 | +0.13 | +1.22% | 3 | 157 | 122.85% |
| GME250620C00017000 | 2024-05-20 2:36PM EDT | 2025-06-20 | 9.69 | 8.40 | 14.00 | 0.00 | - | 16 | 167 | 109.64% |
| GME260116C00017000 | 2024-05-20 12:38PM EDT | 2026-01-16 | 10.70 | 10.80 | 15.50 | 0.00 | - | 31 | 613 | 113.28% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00017000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.22 | -0.30 | -57.69% | 3,214 | 4,889 | 233.59% |
| GME240531P00017000 | 2024-05-21 3:50PM EDT | 2024-05-31 | 0.70 | 0.52 | 0.85 | -0.32 | -31.37% | 531 | 680 | 190.43% |
| GME240607P00017000 | 2024-05-21 3:48PM EDT | 2024-06-07 | 1.17 | 0.83 | 1.27 | -0.48 | -29.09% | 108 | 471 | 175.68% |
| GME240614P00017000 | 2024-05-21 2:30PM EDT | 2024-06-14 | 1.60 | 1.19 | 1.90 | -0.42 | -20.79% | 41 | 118 | 179.00% |
| GME240621P00017000 | 2024-05-21 3:27PM EDT | 2024-06-21 | 1.60 | 1.48 | 1.99 | -0.29 | -15.34% | 325 | 1,651 | 167.58% |
| GME240628P00017000 | 2024-05-21 2:08PM EDT | 2024-06-28 | 2.08 | 1.32 | 2.31 | -0.19 | -8.37% | 6 | 82 | 155.18% |
| GME240719P00017000 | 2024-05-21 3:38PM EDT | 2024-07-19 | 2.60 | 2.26 | 2.87 | -0.14 | -5.11% | 266 | 1,020 | 152.64% |
| GME241018P00017000 | 2024-05-21 10:55AM EDT | 2024-10-18 | 4.15 | 3.50 | 4.30 | -0.25 | -5.68% | 26 | 455 | 126.47% |
| GME250117P00017000 | 2024-05-21 9:44AM EDT | 2025-01-17 | 5.20 | 4.30 | 5.45 | +0.40 | +8.33% | 24 | 219 | 117.68% |
| GME250620P00017000 | 2024-05-21 3:17PM EDT | 2025-06-20 | 5.70 | 4.10 | 7.40 | -0.30 | -5.00% | 16 | 224 | 104.74% |
| GME260116P00017000 | 2024-05-21 12:36PM EDT | 2026-01-16 | 7.10 | 6.20 | 9.30 | +0.20 | +2.90% | 81 | 516 | 109.62% |
