La bourse est fermée
Dow Jones
39 832,98 +274,87 (+0,69 %) Nasdaq
16 724,83 +213,65 (+1,29 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 051,76 +3 630,62 (+6,43 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:51PM EDT. Marché ouvert.
Prix d’exercice:19.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00019000 | 2024-05-15 1:42PM EDT | 2024-05-17 | 18.05 | 16.95 | 18.55 | -11.95 | -39.83% | 66 | 2,143 | 485.16% |
| GME240524C00019000 | 2024-05-15 2:04PM EDT | 2024-05-24 | 21.10 | 18.20 | 19.55 | -9.90 | -31.94% | 103 | 321 | 316.41% |
| GME240531C00019000 | 2024-05-15 11:34AM EDT | 2024-05-31 | 16.00 | 18.55 | 19.95 | -13.50 | -45.76% | 4 | 357 | 277.73% |
| GME240607C00019000 | 2024-05-14 1:11PM EDT | 2024-06-07 | 18.05 | 18.85 | 20.70 | -1.95 | -9.75% | 1 | 209 | 268.85% |
| GME240614C00019000 | 2024-05-15 2:04PM EDT | 2024-06-14 | 22.00 | 18.90 | 21.15 | -14.73 | -40.10% | 15 | 65 | 250.00% |
| GME240621C00019000 | 2024-05-15 11:14AM EDT | 2024-06-21 | 16.88 | 19.40 | 20.95 | -8.69 | -33.99% | 9 | 1,215 | 232.91% |
| GME240628C00019000 | 2024-05-15 12:35PM EDT | 2024-06-28 | 17.36 | 19.45 | 21.45 | -13.99 | -44.63% | 1 | 16 | 225.68% |
| GME240719C00019000 | 2024-05-15 12:35PM EDT | 2024-07-19 | 17.77 | 19.90 | 22.00 | -15.23 | -46.15% | 1 | 279 | 203.13% |
| GME241018C00019000 | 2024-05-15 11:31AM EDT | 2024-10-18 | 20.11 | 20.75 | 23.05 | -16.81 | -45.53% | 23 | 196 | 151.51% |
| GME250117C00019000 | 2024-05-14 10:15AM EDT | 2025-01-17 | 38.56 | 21.40 | 23.90 | 0.00 | - | 3 | 72 | 132.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00019000 | 2024-05-15 2:31PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.14 | -0.06 | -35.29% | 2,198 | 2,324 | 401.56% |
| GME240524P00019000 | 2024-05-15 2:22PM EDT | 2024-05-24 | 0.94 | 0.75 | 1.04 | +0.16 | +20.51% | 234 | 320 | 348.24% |
| GME240531P00019000 | 2024-05-15 2:10PM EDT | 2024-05-31 | 1.45 | 1.10 | 1.75 | -0.05 | -3.33% | 72 | 159 | 310.74% |
| GME240607P00019000 | 2024-05-15 1:32PM EDT | 2024-06-07 | 2.59 | 1.68 | 2.38 | +0.91 | +54.17% | 61 | 62 | 298.34% |
| GME240614P00019000 | 2024-05-15 2:21PM EDT | 2024-06-14 | 2.79 | 1.83 | 2.78 | +0.79 | +39.50% | 6 | 8 | 276.37% |
| GME240621P00019000 | 2024-05-15 2:08PM EDT | 2024-06-21 | 2.41 | 2.06 | 2.85 | +0.15 | +6.64% | 242 | 190 | 256.35% |
| GME240628P00019000 | 2024-05-15 1:50PM EDT | 2024-06-28 | 2.70 | 2.34 | 3.35 | +0.43 | +18.94% | 26 | 8 | 251.17% |
| GME240719P00019000 | 2024-05-15 1:46PM EDT | 2024-07-19 | 3.30 | 2.86 | 3.85 | +0.55 | +20.00% | 14 | 89 | 223.83% |
| GME241018P00019000 | 2024-05-15 1:37PM EDT | 2024-10-18 | 4.70 | 4.15 | 5.10 | +0.64 | +15.76% | 7 | 65 | 170.95% |
| GME250117P00019000 | 2024-05-15 1:22PM EDT | 2025-01-17 | 5.70 | 4.95 | 6.20 | +1.32 | +30.14% | 30 | 32 | 151.25% |
