La bourse est fermée
Dow Jones
39 900,74 +342,63 (+0,87 %) Nasdaq
16 742,27 +231,09 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 771,93 +4 143,45 (+7,32 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:54PM EDT. Marché ouvert.
Prix d’exercice:22.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00022000 | 2024-05-15 3:36PM EDT | 2024-05-17 | 18.05 | 18.05 | 18.80 | -9.45 | -34.36% | 399 | 2,646 | 490.63% |
| GME240524C00022000 | 2024-05-15 3:26PM EDT | 2024-05-24 | 20.50 | 18.75 | 20.35 | -5.87 | -22.26% | 100 | 282 | 380.27% |
| GME240531C00022000 | 2024-05-15 3:12PM EDT | 2024-05-31 | 19.00 | 19.25 | 20.65 | -9.75 | -33.91% | 63 | 634 | 316.60% |
| GME240607C00022000 | 2024-05-15 12:32PM EDT | 2024-06-07 | 14.67 | 19.55 | 21.20 | -19.13 | -56.60% | 25 | 25 | 287.70% |
| GME240614C00022000 | 2024-05-15 1:04PM EDT | 2024-06-14 | 16.30 | 20.20 | 21.75 | -13.94 | -46.10% | 6 | 50 | 278.32% |
| GME240621C00022000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 21.33 | 20.30 | 21.80 | -10.37 | -32.71% | 62 | 1,283 | 254.20% |
| GME240628C00022000 | 2024-05-14 10:43AM EDT | 2024-06-28 | 29.00 | 20.55 | 22.35 | 0.00 | - | 1 | 25 | 247.07% |
| GME240719C00022000 | 2024-05-15 2:49PM EDT | 2024-07-19 | 20.10 | 21.15 | 22.70 | -5.18 | -20.49% | 234 | 1,070 | 217.09% |
| GME241018C00022000 | 2024-05-14 12:51PM EDT | 2024-10-18 | 18.46 | 22.15 | 24.15 | -7.69 | -29.41% | 1 | 1,186 | 162.16% |
| GME250117C00022000 | 2024-05-14 3:30PM EDT | 2025-01-17 | 29.00 | 22.70 | 25.15 | 0.00 | - | 11 | 18 | 139.72% |
| GME250620C00022000 | 2024-05-15 10:31AM EDT | 2025-06-20 | 19.55 | 22.85 | 26.70 | -8.26 | -29.70% | 18 | 944 | 119.02% |
| GME260116C00022000 | 2024-05-15 2:05PM EDT | 2026-01-16 | 25.50 | 23.00 | 29.70 | -7.35 | -22.37% | 10 | 87 | 110.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00022000 | 2024-05-15 3:38PM EDT | 2024-05-17 | 0.26 | 0.26 | 0.27 | -0.08 | -22.86% | 2,763 | 4,042 | 414.06% |
| GME240524P00022000 | 2024-05-15 3:32PM EDT | 2024-05-24 | 1.58 | 1.50 | 1.80 | +0.13 | +8.97% | 419 | 430 | 378.52% |
| GME240531P00022000 | 2024-05-15 3:29PM EDT | 2024-05-31 | 2.25 | 1.95 | 2.44 | +0.12 | +5.63% | 84 | 67 | 324.12% |
| GME240607P00022000 | 2024-05-15 2:59PM EDT | 2024-06-07 | 3.03 | 2.20 | 3.15 | +0.14 | +4.84% | 13 | 64 | 296.39% |
| GME240614P00022000 | 2024-05-15 3:03PM EDT | 2024-06-14 | 4.00 | 2.80 | 3.75 | +0.25 | +6.67% | 43 | 34 | 285.74% |
| GME240621P00022000 | 2024-05-15 3:16PM EDT | 2024-06-21 | 3.35 | 3.05 | 3.60 | -0.39 | -10.16% | 52 | 248 | 259.96% |
| GME240628P00022000 | 2024-05-15 10:40AM EDT | 2024-06-28 | 5.50 | 3.60 | 4.25 | +2.37 | +75.72% | 6 | 25 | 258.94% |
| GME240719P00022000 | 2024-05-15 1:51PM EDT | 2024-07-19 | 4.25 | 4.05 | 4.85 | +0.47 | +12.43% | 9 | 82 | 228.08% |
| GME241018P00022000 | 2024-05-15 2:10PM EDT | 2024-10-18 | 6.90 | 5.50 | 6.50 | +1.80 | +35.29% | 9 | 234 | 174.85% |
| GME250117P00022000 | 2024-05-15 11:03AM EDT | 2025-01-17 | 8.69 | 6.50 | 7.50 | +2.49 | +40.16% | 9 | 14 | 153.03% |
| GME250620P00022000 | 2024-05-14 3:01PM EDT | 2025-06-20 | 7.85 | 7.00 | 11.45 | 0.00 | - | 4 | 45 | 145.29% |
| GME260116P00022000 | 2024-05-15 12:09PM EDT | 2026-01-16 | 12.70 | 9.25 | 11.30 | +3.75 | +41.90% | 4 | 36 | 127.86% |
