La bourse est fermée
Dow Jones
39 849,20 +291,09 (+0,74 %) Nasdaq
16 734,57 +223,39 (+1,35 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 763,16 +3 496,51 (+6,21 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:10PM EDT. Marché ouvert.
Prix d’exercice:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00020000 | 2024-05-15 1:55PM EDT | 2024-05-17 | 17.05 | 17.55 | 18.50 | -11.20 | -39.65% | 3,972 | 23,408 | 592.97% |
| GME240524C00020000 | 2024-05-15 1:51PM EDT | 2024-05-24 | 19.00 | 16.85 | 18.45 | -10.71 | -36.05% | 668 | 6,293 | 278.13% |
| GME240531C00020000 | 2024-05-15 1:27PM EDT | 2024-05-31 | 16.75 | 17.35 | 19.10 | -14.01 | -45.55% | 150 | 1,269 | 265.53% |
| GME240607C00020000 | 2024-05-15 1:52PM EDT | 2024-06-07 | 19.77 | 18.75 | 19.75 | -10.57 | -34.84% | 87 | 1,894 | 284.67% |
| GME240614C00020000 | 2024-05-15 1:53PM EDT | 2024-06-14 | 21.00 | 19.50 | 22.00 | -9.00 | -30.00% | 54 | 375 | 318.90% |
| GME240621C00020000 | 2024-05-15 1:47PM EDT | 2024-06-21 | 20.05 | 18.45 | 21.30 | -10.95 | -35.32% | 430 | 14,085 | 252.73% |
| GME240628C00020000 | 2024-05-15 12:08PM EDT | 2024-06-28 | 17.35 | 19.55 | 22.30 | -8.65 | -33.27% | 15 | 109 | 271.05% |
| GME240719C00020000 | 2024-05-15 1:48PM EDT | 2024-07-19 | 21.75 | 19.95 | 21.95 | -11.25 | -34.09% | 169 | 2,187 | 224.56% |
| GME241018C00020000 | 2024-05-15 1:23PM EDT | 2024-10-18 | 19.31 | 21.35 | 24.00 | -10.69 | -35.63% | 93 | 1,612 | 178.66% |
| GME250117C00020000 | 2024-05-15 1:36PM EDT | 2025-01-17 | 20.69 | 20.40 | 24.35 | -11.42 | -35.57% | 175 | 2,466 | 137.60% |
| GME250620C00020000 | 2024-05-15 1:28PM EDT | 2025-06-20 | 21.33 | 20.40 | 27.35 | -5.42 | -20.26% | 17 | 378 | 126.10% |
| GME260116C00020000 | 2024-05-15 1:06PM EDT | 2026-01-16 | 22.00 | 21.65 | 28.00 | -13.00 | -37.14% | 52 | 440 | 111.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00020000 | 2024-05-15 1:54PM EDT | 2024-05-17 | 0.19 | 0.17 | 0.18 | -0.03 | -13.64% | 20,344 | 16,230 | 399.61% |
| GME240524P00020000 | 2024-05-15 1:54PM EDT | 2024-05-24 | 1.14 | 1.06 | 1.20 | +0.18 | +19.15% | 4,507 | 3,716 | 350.78% |
| GME240531P00020000 | 2024-05-15 1:54PM EDT | 2024-05-31 | 1.74 | 1.61 | 1.90 | +0.27 | +17.20% | 1,838 | 4,459 | 314.55% |
| GME240607P00020000 | 2024-05-15 1:54PM EDT | 2024-06-07 | 2.33 | 2.22 | 2.35 | +0.37 | +18.69% | 724 | 908 | 294.14% |
| GME240614P00020000 | 2024-05-15 1:50PM EDT | 2024-06-14 | 2.60 | 2.50 | 3.05 | +0.35 | +15.56% | 733 | 495 | 281.64% |
| GME240621P00020000 | 2024-05-15 1:54PM EDT | 2024-06-21 | 2.95 | 2.80 | 3.10 | +0.40 | +17.02% | 2,788 | 11,687 | 261.52% |
| GME240628P00020000 | 2024-05-15 1:47PM EDT | 2024-06-28 | 3.00 | 2.95 | 3.65 | +0.40 | +15.38% | 383 | 385 | 253.32% |
| GME240719P00020000 | 2024-05-15 1:48PM EDT | 2024-07-19 | 3.80 | 3.60 | 3.90 | +0.75 | +24.59% | 550 | 1,735 | 222.75% |
| GME241018P00020000 | 2024-05-15 1:49PM EDT | 2024-10-18 | 5.05 | 4.75 | 5.75 | +1.00 | +24.69% | 221 | 925 | 173.24% |
| GME250117P00020000 | 2024-05-15 1:46PM EDT | 2025-01-17 | 6.00 | 5.50 | 6.85 | +0.53 | +9.69% | 177 | 889 | 151.95% |
| GME250620P00020000 | 2024-05-15 12:36PM EDT | 2025-06-20 | 7.85 | 6.10 | 10.05 | +1.35 | +20.77% | 29 | 98 | 142.72% |
| GME260116P00020000 | 2024-05-15 10:33AM EDT | 2026-01-16 | 8.52 | 6.50 | 9.30 | +0.77 | +9.94% | 24 | 558 | 113.89% |
