La bourse est fermée
Dow Jones
39 878,95 +320,84 (+0,81 %) Nasdaq
16 737,61 +226,43 (+1,37 %) 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
61 011,14 +4 416,84 (+7,80 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:45PM EDT. Marché ouvert.
Prix d’exercice:23.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00023000 | 2024-05-15 2:35PM EDT | 2024-05-17 | 14.22 | 15.95 | 17.30 | -11.98 | -45.73% | 187 | 970 | 319.53% |
| GME240524C00023000 | 2024-05-15 3:12PM EDT | 2024-05-24 | 18.00 | 18.35 | 19.35 | -5.49 | -23.37% | 76 | 908 | 358.98% |
| GME240531C00023000 | 2024-05-15 12:56PM EDT | 2024-05-31 | 14.20 | 17.90 | 19.60 | -7.87 | -35.66% | 10 | 104 | 269.14% |
| GME240607C00023000 | 2024-05-15 12:05PM EDT | 2024-06-07 | 16.00 | 19.50 | 21.55 | -7.00 | -30.43% | 31 | 20 | 311.18% |
| GME240614C00023000 | 2024-05-15 12:55PM EDT | 2024-06-14 | 15.50 | 18.80 | 20.70 | -10.00 | -39.22% | 6 | 26 | 242.77% |
| GME240621C00023000 | 2024-05-15 12:30PM EDT | 2024-06-21 | 15.19 | 18.80 | 20.85 | -15.66 | -50.76% | 132 | 568 | 222.07% |
| GME240628C00023000 | 2024-05-15 12:14PM EDT | 2024-06-28 | 15.93 | 19.25 | 21.40 | -9.52 | -37.41% | 10 | 64 | 220.70% |
| GME240719C00023000 | 2024-05-15 2:55PM EDT | 2024-07-19 | 20.22 | 20.85 | 22.80 | -9.68 | -32.37% | 23 | 227 | 221.73% |
| GME241018C00023000 | 2024-05-15 12:05PM EDT | 2024-10-18 | 18.16 | 21.30 | 23.95 | -17.30 | -48.79% | 4 | 34 | 157.10% |
| GME250117C00023000 | 2024-05-15 3:21PM EDT | 2025-01-17 | 23.90 | 22.15 | 24.70 | -7.10 | -22.90% | 57 | 888 | 135.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00023000 | 2024-05-15 3:30PM EDT | 2024-05-17 | 0.36 | 0.35 | 0.39 | -0.06 | -15.00% | 2,935 | 2,404 | 422.66% |
| GME240524P00023000 | 2024-05-15 3:23PM EDT | 2024-05-24 | 1.76 | 1.70 | 2.04 | +0.26 | +17.33% | 368 | 177 | 377.34% |
| GME240531P00023000 | 2024-05-15 3:24PM EDT | 2024-05-31 | 2.54 | 2.38 | 2.84 | +0.29 | +12.89% | 150 | 350 | 331.74% |
| GME240607P00023000 | 2024-05-15 2:32PM EDT | 2024-06-07 | 4.15 | 2.54 | 3.50 | +0.95 | +29.69% | 57 | 125 | 297.95% |
| GME240614P00023000 | 2024-05-15 3:21PM EDT | 2024-06-14 | 3.70 | 3.20 | 4.30 | +0.35 | +10.45% | 10 | 28 | 290.67% |
| GME240621P00023000 | 2024-05-15 3:14PM EDT | 2024-06-21 | 4.05 | 3.30 | 4.20 | +0.17 | +4.38% | 155 | 383 | 262.55% |
| GME240628P00023000 | 2024-05-15 11:04AM EDT | 2024-06-28 | 6.15 | 3.85 | 4.95 | +2.08 | +51.11% | 8 | 30 | 261.82% |
| GME240719P00023000 | 2024-05-15 11:51AM EDT | 2024-07-19 | 6.00 | 4.55 | 5.25 | +2.01 | +50.38% | 109 | 72 | 229.10% |
| GME241018P00023000 | 2024-05-15 10:40AM EDT | 2024-10-18 | 7.80 | 6.15 | 7.00 | +1.85 | +31.09% | 3 | 33 | 176.42% |
| GME250117P00023000 | 2024-05-15 1:49PM EDT | 2025-01-17 | 7.95 | 6.90 | 8.20 | +0.79 | +11.03% | 4 | 309 | 153.39% |
