La bourse est fermée
Dow Jones
39 855,82 +297,71 (+0,75 %) Nasdaq
16 736,80 +225,62 (+1,37 %) 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
60 615,42 +4 048,98 (+7,16 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:33PM EDT. Marché ouvert.
Prix d’exercice:9.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00009000 | 2024-05-15 3:03PM EDT | 2024-05-17 | 29.30 | 29.90 | 31.20 | -5.02 | -14.63% | 45 | 145 | 0.00% |
| GME240524C00009000 | 2024-05-09 3:45PM EDT | 2024-05-24 | 8.90 | 29.85 | 31.15 | 0.00 | - | 10 | 1 | 0.00% |
| GME240531C00009000 | 2024-05-10 9:48AM EDT | 2024-05-31 | 10.00 | 29.70 | 31.30 | 0.00 | - | 1 | 3 | 0.00% |
| GME240614C00009000 | 2024-05-14 12:21PM EDT | 2024-06-14 | 42.00 | 29.50 | 31.70 | 0.00 | - | 6 | 6 | 317.58% |
| GME240621C00009000 | 2024-05-13 1:01PM EDT | 2024-06-21 | 20.50 | 29.65 | 31.50 | 0.00 | - | 2 | 58 | 245.70% |
| GME240719C00009000 | 2024-05-14 10:14AM EDT | 2024-07-19 | 45.00 | 29.30 | 31.65 | 0.00 | - | 3 | 29 | 210.94% |
| GME241018C00009000 | 2024-05-14 1:10PM EDT | 2024-10-18 | 29.70 | 28.85 | 31.40 | 0.00 | - | 1 | 45 | 103.91% |
| GME250117C00009000 | 2024-05-15 12:50PM EDT | 2025-01-17 | 23.77 | 28.90 | 32.55 | +14.47 | +155.59% | 3 | 3 | 153.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00009000 | 2024-05-15 3:15PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,674 | 7,758 | 637.50% |
| GME240524P00009000 | 2024-05-15 1:08PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 118 | 1,123 | 390.63% |
| GME240531P00009000 | 2024-05-15 11:46AM EDT | 2024-05-31 | 0.09 | 0.03 | 0.14 | -0.01 | -10.00% | 48 | 425 | 331.25% |
| GME240607P00009000 | 2024-05-15 2:53PM EDT | 2024-06-07 | 0.18 | 0.05 | 0.19 | -0.02 | -10.00% | 25 | 197 | 294.53% |
| GME240614P00009000 | 2024-05-15 2:15PM EDT | 2024-06-14 | 0.20 | 0.05 | 0.39 | +0.03 | +17.65% | 2 | 36 | 287.89% |
| GME240621P00009000 | 2024-05-15 2:45PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.18 | -0.08 | -36.36% | 249 | 1,517 | 242.97% |
| GME240628P00009000 | 2024-05-15 10:30AM EDT | 2024-06-28 | 0.45 | 0.00 | 0.49 | +0.26 | +136.84% | 9 | 304 | 243.75% |
| GME240719P00009000 | 2024-05-15 2:34PM EDT | 2024-07-19 | 0.42 | 0.35 | 0.45 | +0.10 | +31.25% | 229 | 234 | 222.66% |
| GME241018P00009000 | 2024-05-15 2:20PM EDT | 2024-10-18 | 0.80 | 0.60 | 1.02 | +0.07 | +9.59% | 71 | 114 | 171.29% |
| GME250117P00009000 | 2024-05-15 1:44PM EDT | 2025-01-17 | 1.20 | 0.90 | 1.40 | +0.29 | +31.87% | 28 | 255 | 150.78% |
