La bourse est fermée
Dow Jones
39 827,14 +269,03 (+0,68 %) Nasdaq
16 723,02 +211,84 (+1,28 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 117,35 +3 807,22 (+6,76 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:31PM EDT. Marché ouvert.
Prix d’exercice:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00005000 | 2024-05-15 10:16AM EDT | 2024-05-17 | 29.00 | 31.55 | 32.90 | -15.85 | -35.34% | 12 | 163 | 1,334.38% |
| GME240607C00005000 | 2024-05-15 1:54PM EDT | 2024-06-07 | 31.70 | 30.95 | 33.15 | +6.80 | +27.31% | 13 | 4 | 398.44% |
| GME240621C00005000 | 2024-05-14 3:35PM EDT | 2024-06-21 | 42.60 | 30.65 | 32.35 | 0.00 | - | 200 | 112 | 405.86% |
| GME240628C00005000 | 2024-05-14 3:46PM EDT | 2024-06-28 | 42.50 | 31.00 | 33.15 | 0.00 | - | 10 | 4 | 300.78% |
| GME240719C00005000 | 2024-05-14 10:42AM EDT | 2024-07-19 | 42.90 | 30.05 | 33.25 | 0.00 | - | 1 | 14 | 430.08% |
| GME241018C00005000 | 2024-05-13 9:47AM EDT | 2024-10-18 | 25.00 | 30.65 | 33.25 | 0.00 | - | 2 | 7 | 121.88% |
| GME250117C00005000 | 2024-05-14 10:19AM EDT | 2025-01-17 | 29.00 | 30.70 | 33.70 | -20.00 | -40.82% | 9 | 186 | 144.14% |
| GME250620C00005000 | 2024-05-13 9:40AM EDT | 2025-06-20 | 22.00 | 29.50 | 37.00 | 0.00 | - | 1 | 30 | 174.22% |
| GME260116C00005000 | 2024-05-15 1:45PM EDT | 2026-01-16 | 32.00 | 28.15 | 35.90 | +7.85 | +32.51% | 7 | 158 | 75.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00005000 | 2024-05-15 11:05AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 461 | 750.00% |
| GME240524P00005000 | 2024-05-15 11:01AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 457 | 7,244 | 425.00% |
| GME240531P00005000 | 2024-05-15 2:15PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,064 | 376 | 381.25% |
| GME240607P00005000 | 2024-05-15 10:09AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 1 | 1,233 | 318.75% |
| GME240614P00005000 | 2024-05-15 10:58AM EDT | 2024-06-14 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 40 | 365 | 293.75% |
| GME240621P00005000 | 2024-05-15 1:11PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 221 | 1,628 | 268.75% |
| GME240628P00005000 | 2024-05-15 1:56PM EDT | 2024-06-28 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 175 | 554 | 251.56% |
| GME240719P00005000 | 2024-05-15 1:59PM EDT | 2024-07-19 | 0.08 | 0.04 | 0.09 | -0.02 | -20.00% | 100 | 685 | 218.75% |
| GME241018P00005000 | 2024-05-15 1:43PM EDT | 2024-10-18 | 0.13 | 0.10 | 0.22 | -0.04 | -23.53% | 93 | 754 | 163.87% |
| GME250117P00005000 | 2024-05-15 11:26AM EDT | 2025-01-17 | 0.31 | 0.25 | 0.33 | -0.03 | -8.82% | 422 | 2,574 | 146.29% |
| GME250620P00005000 | 2024-05-15 1:58PM EDT | 2025-06-20 | 0.45 | 0.40 | 0.45 | -0.09 | -16.67% | 1,021 | 2,073 | 125.20% |
| GME260116P00005000 | 2024-05-15 1:03PM EDT | 2026-01-16 | 0.79 | 0.65 | 0.79 | -0.01 | -1.25% | 195 | 537 | 116.21% |
