La bourse est fermée
Dow Jones
39 851,34 +293,23 (+0,74 %) Nasdaq
16 742,38 +231,20 (+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
60 358,57 +3 851,42 (+6,82 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:21PM EDT. Marché ouvert.
Prix d’exercice:8.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00008000 | 2024-05-15 1:57PM EDT | 2024-05-17 | 28.88 | 29.80 | 31.40 | -10.27 | -26.23% | 169 | 21 | 0.00% |
| GME240531C00008000 | 2024-04-26 12:43PM EDT | 2024-05-31 | 4.13 | 29.90 | 31.30 | 0.00 | - | 1 | 1 | 0.00% |
| GME240607C00008000 | 2024-05-13 3:37PM EDT | 2024-06-07 | 22.59 | 29.50 | 31.40 | 0.00 | - | 7 | 0 | 0.00% |
| GME240621C00008000 | 2024-05-14 1:53PM EDT | 2024-06-21 | 34.80 | 29.15 | 30.75 | 0.00 | - | 11 | 17 | 0.00% |
| GME240719C00008000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 8.02 | 29.55 | 30.95 | 0.00 | - | 1 | 18 | 0.00% |
| GME241018C00008000 | 2024-05-06 11:15AM EDT | 2024-10-18 | 6.55 | 29.10 | 31.85 | 0.00 | - | 1 | 7 | 0.00% |
| GME250117C00008000 | 2024-05-15 2:41PM EDT | 2025-01-17 | 30.05 | 29.00 | 31.95 | -13.00 | -30.20% | 20 | 104 | 0.00% |
| GME250620C00008000 | 2024-05-14 11:16AM EDT | 2025-06-20 | 44.92 | 27.25 | 34.00 | 0.00 | - | 4 | 16 | 138.97% |
| GME260116C00008000 | 2024-05-15 12:19PM EDT | 2026-01-16 | 25.60 | 27.85 | 35.00 | -5.90 | -18.73% | 3 | 91 | 137.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00008000 | 2024-05-15 10:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 4,734 | 612.50% |
| GME240524P00008000 | 2024-05-15 3:01PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | 0.00 | - | 222 | 801 | 406.25% |
| GME240531P00008000 | 2024-05-15 2:08PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 183 | 460 | 343.75% |
| GME240607P00008000 | 2024-05-15 1:11PM EDT | 2024-06-07 | 0.09 | 0.02 | 0.14 | -0.01 | -10.00% | 39 | 238 | 298.44% |
| GME240614P00008000 | 2024-05-15 1:26PM EDT | 2024-06-14 | 0.10 | 0.02 | 0.25 | -0.10 | -50.00% | 14 | 55 | 285.16% |
| GME240621P00008000 | 2024-05-15 3:00PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.14 | -0.06 | -37.50% | 55 | 3,332 | 252.73% |
| GME240628P00008000 | 2024-05-15 10:18AM EDT | 2024-06-28 | 0.35 | 0.01 | 0.27 | +0.22 | +169.23% | 15 | 44 | 238.28% |
| GME240719P00008000 | 2024-05-15 1:41PM EDT | 2024-07-19 | 0.27 | 0.23 | 0.30 | +0.07 | +35.00% | 58 | 891 | 220.70% |
| GME241018P00008000 | 2024-05-15 12:45PM EDT | 2024-10-18 | 0.60 | 0.47 | 0.75 | +0.13 | +27.66% | 35 | 596 | 171.88% |
| GME250117P00008000 | 2024-05-15 3:03PM EDT | 2025-01-17 | 0.88 | 0.77 | 1.01 | +0.06 | +7.14% | 197 | 1,383 | 151.17% |
| GME250620P00008000 | 2024-05-15 12:32PM EDT | 2025-06-20 | 1.34 | 0.70 | 2.29 | -0.96 | -41.74% | 41 | 82 | 139.50% |
| GME260116P00008000 | 2024-05-15 3:02PM EDT | 2026-01-16 | 1.75 | 1.45 | 1.95 | +0.12 | +7.19% | 46 | 189 | 118.31% |
