La bourse est fermée
Dow Jones
39 885,87 +327,76 (+0,83 %) Nasdaq
16 740,34 +229,16 (+1,39 %) 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
60 883,09 +4 268,92 (+7,54 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:48PM EDT. Marché ouvert.
Prix d’exercice:7.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00007000 | 2024-05-15 10:30AM EDT | 2024-05-17 | 24.30 | 32.40 | 33.90 | -30.70 | -55.82% | 1 | 304 | 1,553.91% |
| GME240524C00007000 | 2024-05-15 1:57PM EDT | 2024-05-24 | 28.88 | 32.50 | 33.95 | +24.78 | +604.39% | 7 | 0 | 869.53% |
| GME240621C00007000 | 2024-05-13 3:49PM EDT | 2024-06-21 | 22.70 | 31.45 | 33.75 | 0.00 | - | 10 | 10 | 358.20% |
| GME240628C00007000 | 2024-05-13 10:17AM EDT | 2024-06-28 | 23.62 | 32.10 | 34.40 | 0.00 | - | 10 | 0 | 412.70% |
| GME240719C00007000 | 2024-05-15 10:08AM EDT | 2024-07-19 | 28.90 | 31.20 | 33.35 | -23.90 | -45.27% | 6 | 27 | 220.31% |
| GME241018C00007000 | 2024-04-19 10:48AM EDT | 2024-10-18 | 4.40 | 31.85 | 34.10 | 0.00 | - | 1 | 0 | 203.52% |
| GME250117C00007000 | 2024-05-03 3:35PM EDT | 2025-01-17 | 10.20 | 31.40 | 34.90 | 0.00 | - | 2 | 2 | 170.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00007000 | 2024-05-15 12:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 784 | 650.00% |
| GME240524P00007000 | 2024-05-15 3:25PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 149 | 335 | 412.50% |
| GME240531P00007000 | 2024-05-15 2:15PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 13 | 67 | 343.75% |
| GME240607P00007000 | 2024-05-15 2:49PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.08 | -0.02 | -20.00% | 60 | 112 | 289.06% |
| GME240614P00007000 | 2024-05-15 3:28PM EDT | 2024-06-14 | 0.10 | 0.04 | 0.08 | +0.02 | +28.57% | 51 | 171 | 268.75% |
| GME240621P00007000 | 2024-05-15 2:20PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 31 | 876 | 257.81% |
| GME240628P00007000 | 2024-05-15 2:45PM EDT | 2024-06-28 | 0.15 | 0.13 | 0.20 | +0.09 | +150.00% | 55 | 500 | 261.33% |
| GME240719P00007000 | 2024-05-15 2:06PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.20 | -0.01 | -5.26% | 82 | 584 | 217.97% |
| GME241018P00007000 | 2024-05-15 3:06PM EDT | 2024-10-18 | 0.40 | 0.22 | 0.60 | -0.02 | -4.76% | 112 | 2,605 | 167.58% |
| GME250117P00007000 | 2024-05-15 1:48PM EDT | 2025-01-17 | 0.45 | 0.56 | 0.80 | -0.20 | -30.77% | 76 | 96 | 150.68% |
