La bourse est fermée
Dow Jones
39 828,14 +270,03 (+0,68 %) Nasdaq
16 727,82 +216,64 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 065,80 +3 602,90 (+6,38 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:24PM EDT. Marché ouvert.
Prix d’exercice:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00025000 | 2024-05-15 2:07PM EDT | 2024-05-17 | 13.40 | 13.00 | 13.80 | -10.45 | -43.82% | 6,749 | 21,420 | 579.88% |
| GME240524C00025000 | 2024-05-15 2:05PM EDT | 2024-05-24 | 17.20 | 15.05 | 15.80 | -8.92 | -34.15% | 653 | 697 | 445.51% |
| GME240531C00025000 | 2024-05-15 1:46PM EDT | 2024-05-31 | 15.53 | 15.65 | 17.35 | -10.92 | -41.29% | 86 | 160 | 391.80% |
| GME240607C00025000 | 2024-05-15 1:37PM EDT | 2024-06-07 | 15.12 | 16.40 | 18.20 | -11.88 | -44.00% | 69 | 267 | 361.04% |
| GME240614C00025000 | 2024-05-15 11:34AM EDT | 2024-06-14 | 14.65 | 17.10 | 19.10 | -10.22 | -41.09% | 19 | 94 | 345.31% |
| GME240621C00025000 | 2024-05-15 2:06PM EDT | 2024-06-21 | 18.39 | 17.40 | 18.40 | -9.11 | -33.13% | 334 | 5,927 | 305.62% |
| GME240628C00025000 | 2024-05-15 1:20PM EDT | 2024-06-28 | 15.30 | 17.25 | 18.85 | -12.70 | -45.36% | 28 | 64 | 285.16% |
| GME240719C00025000 | 2024-05-15 2:06PM EDT | 2024-07-19 | 19.25 | 17.95 | 19.80 | -9.38 | -32.76% | 157 | 2,914 | 255.18% |
| GME241018C00025000 | 2024-05-15 1:32PM EDT | 2024-10-18 | 17.65 | 18.95 | 21.45 | -11.35 | -39.14% | 35 | 572 | 186.40% |
| GME250117C00025000 | 2024-05-15 1:44PM EDT | 2025-01-17 | 20.00 | 19.60 | 22.65 | -10.00 | -33.33% | 74 | 1,465 | 160.25% |
| GME250620C00025000 | 2024-05-14 3:30PM EDT | 2025-06-20 | 21.05 | 20.60 | 24.75 | -7.13 | -25.30% | 1 | 294 | 142.19% |
| GME260116C00025000 | 2024-05-15 1:49PM EDT | 2026-01-16 | 21.65 | 20.55 | 25.30 | -9.50 | -30.50% | 205 | 412 | 117.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00025000 | 2024-05-15 2:08PM EDT | 2024-05-17 | 0.69 | 0.65 | 0.71 | +0.09 | +15.00% | 12,664 | 8,189 | 369.92% |
| GME240524P00025000 | 2024-05-15 2:08PM EDT | 2024-05-24 | 2.70 | 2.70 | 3.05 | +0.37 | +15.88% | 2,391 | 1,686 | 361.52% |
| GME240531P00025000 | 2024-05-15 1:59PM EDT | 2024-05-31 | 3.60 | 3.45 | 4.10 | +0.50 | +16.13% | 577 | 866 | 320.51% |
| GME240607P00025000 | 2024-05-15 2:05PM EDT | 2024-06-07 | 4.40 | 4.10 | 5.00 | +1.10 | +33.33% | 279 | 583 | 300.34% |
| GME240614P00025000 | 2024-05-15 1:52PM EDT | 2024-06-14 | 4.60 | 4.50 | 5.55 | +0.40 | +9.52% | 180 | 213 | 280.66% |
| GME240621P00025000 | 2024-05-15 2:05PM EDT | 2024-06-21 | 4.95 | 4.85 | 5.55 | +0.46 | +10.24% | 649 | 1,310 | 258.94% |
| GME240628P00025000 | 2024-05-15 1:13PM EDT | 2024-06-28 | 6.44 | 5.10 | 6.40 | +1.34 | +26.27% | 44 | 82 | 253.66% |
| GME240719P00025000 | 2024-05-15 2:06PM EDT | 2024-07-19 | 6.25 | 5.75 | 6.80 | +0.95 | +17.92% | 188 | 518 | 221.83% |
| GME241018P00025000 | 2024-05-15 1:55PM EDT | 2024-10-18 | 7.75 | 7.40 | 8.70 | +1.12 | +15.18% | 224 | 515 | 171.34% |
| GME250117P00025000 | 2024-05-15 2:05PM EDT | 2025-01-17 | 9.10 | 8.40 | 9.25 | +1.16 | +14.61% | 52 | 570 | 146.09% |
| GME250620P00025000 | 2024-05-15 12:28PM EDT | 2025-06-20 | 11.00 | 7.35 | 13.75 | +1.99 | +22.09% | 2 | 32 | 132.37% |
| GME260116P00025000 | 2024-05-14 2:12PM EDT | 2026-01-16 | 11.69 | 9.00 | 14.30 | +0.69 | +6.27% | 11 | 61 | 116.81% |
