La bourse est fermée
Dow Jones
39 842,63 +284,52 (+0,72 %) Nasdaq
16 734,12 +222,94 (+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
60 174,57 +3 745,77 (+6,64 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:11PM EDT. Marché ouvert.
Prix d’exercice:21.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00021000 | 2024-05-15 1:36PM EDT | 2024-05-17 | 14.62 | 17.15 | 18.35 | -13.18 | -47.41% | 34 | 1,347 | 513.28% |
| GME240524C00021000 | 2024-05-15 11:10AM EDT | 2024-05-24 | 16.25 | 18.30 | 19.70 | -2.36 | -12.68% | 9 | 254 | 352.15% |
| GME240531C00021000 | 2024-05-15 10:16AM EDT | 2024-05-31 | 15.35 | 18.30 | 20.15 | -14.10 | -47.88% | 19 | 222 | 286.33% |
| GME240607C00021000 | 2024-05-15 12:41PM EDT | 2024-06-07 | 15.70 | 19.00 | 20.90 | -8.80 | -35.92% | 6 | 21 | 280.96% |
| GME240614C00021000 | 2024-05-15 2:20PM EDT | 2024-06-14 | 19.00 | 19.50 | 21.35 | -11.85 | -38.41% | 16 | 20 | 268.65% |
| GME240621C00021000 | 2024-05-15 12:51PM EDT | 2024-06-21 | 15.74 | 19.75 | 21.20 | -12.86 | -44.97% | 15 | 1,448 | 244.68% |
| GME240628C00021000 | 2024-05-14 12:40PM EDT | 2024-06-28 | 30.00 | 19.80 | 21.75 | 0.00 | - | 5 | 17 | 235.69% |
| GME240719C00021000 | 2024-05-15 11:09AM EDT | 2024-07-19 | 16.32 | 20.45 | 22.30 | -11.00 | -40.26% | 4 | 165 | 212.11% |
| GME241018C00021000 | 2024-05-15 10:58AM EDT | 2024-10-18 | 18.41 | 21.20 | 23.55 | -8.77 | -32.27% | 10 | 54 | 155.96% |
| GME250117C00021000 | 2024-05-14 1:20PM EDT | 2025-01-17 | 22.00 | 21.70 | 24.65 | 0.00 | - | 8 | 211 | 135.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00021000 | 2024-05-15 2:53PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.24 | -0.07 | -25.93% | 1,919 | 3,721 | 411.72% |
| GME240524P00021000 | 2024-05-15 2:55PM EDT | 2024-05-24 | 1.47 | 1.15 | 1.58 | +0.22 | +20.56% | 313 | 2,166 | 365.92% |
| GME240531P00021000 | 2024-05-15 2:54PM EDT | 2024-05-31 | 2.10 | 1.70 | 2.10 | +0.18 | +8.26% | 490 | 511 | 316.80% |
| GME240607P00021000 | 2024-05-15 1:46PM EDT | 2024-06-07 | 2.80 | 2.34 | 3.15 | +0.20 | +7.69% | 17 | 33 | 310.35% |
| GME240614P00021000 | 2024-05-15 11:31AM EDT | 2024-06-14 | 4.00 | 2.59 | 3.55 | +0.65 | +19.40% | 24 | 54 | 287.21% |
| GME240621P00021000 | 2024-05-15 2:56PM EDT | 2024-06-21 | 3.00 | 3.00 | 3.50 | +0.56 | +22.95% | 55 | 98 | 266.41% |
| GME240628P00021000 | 2024-05-15 1:00PM EDT | 2024-06-28 | 4.01 | 3.05 | 4.10 | +0.76 | +23.38% | 14 | 16 | 256.20% |
| GME240719P00021000 | 2024-05-15 1:52PM EDT | 2024-07-19 | 4.20 | 3.70 | 4.70 | +0.50 | +13.51% | 17 | 39 | 229.39% |
| GME241018P00021000 | 2024-05-15 1:52PM EDT | 2024-10-18 | 5.73 | 5.20 | 6.25 | +1.23 | +27.33% | 49 | 254 | 176.56% |
