La bourse ferme dans 3 h 9 min
CAC 40
8 049,51 -15,64 (-0,19 %) Euro Stoxx 50
4 957,98 -23,11 (-0,46 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0724 -0,0001 (-0,01 %) Gold future
2 322,70 -35,00 (-1,48 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
GameStop Corp. (GME)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00006500 | 2024-04-24 3:07PM EDT | 6.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GME240524C00007000 | 2024-04-08 9:47AM EDT | 7.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GME240524C00007500 | 2024-04-26 12:13PM EDT | 7.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GME240524C00009000 | 2024-04-18 9:51AM EDT | 9.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME240524C00010000 | 2024-04-29 3:56PM EDT | 10.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 7 | 5,092 | 0.00% |
| GME240524C00010500 | 2024-04-29 1:55PM EDT | 10.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| GME240524C00011000 | 2024-04-29 3:29PM EDT | 11.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 73 | 2,408 | 0.00% |
| GME240524C00011500 | 2024-04-29 2:34PM EDT | 11.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 24 | 212 | 3.13% |
| GME240524C00012000 | 2024-04-29 3:56PM EDT | 12.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 298 | 8,143 | 6.25% |
| GME240524C00012500 | 2024-04-29 3:58PM EDT | 12.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 35 | 302 | 12.50% |
| GME240524C00013000 | 2024-04-29 3:52PM EDT | 13.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 323 | 5,851 | 12.50% |
| GME240524C00013500 | 2024-04-29 12:54PM EDT | 13.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 41 | 854 | 25.00% |
| GME240524C00014000 | 2024-04-29 11:50AM EDT | 14.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 25.00% |
| GME240524C00014500 | 2024-04-29 3:39PM EDT | 14.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| GME240524C00015000 | 2024-04-29 3:19PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 168 | 3,163 | 25.00% |
| GME240524C00015500 | 2024-04-29 9:59AM EDT | 15.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 219 | 25.00% |
| GME240524C00016000 | 2024-04-29 1:10PM EDT | 16.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 62 | 298 | 25.00% |
| GME240524C00017000 | 2024-04-29 2:21PM EDT | 17.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| GME240524C00017500 | 2024-04-29 11:33AM EDT | 17.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| GME240524C00018000 | 2024-04-29 3:40PM EDT | 18.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 30 | 365 | 50.00% |
| GME240524C00019000 | 2024-04-29 9:30AM EDT | 19.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 50.00% |
| GME240524C00020000 | 2024-04-29 3:46PM EDT | 20.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 355 | 5,941 | 50.00% |
| GME240524C00021000 | 2024-04-29 3:34PM EDT | 21.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| GME240524C00022000 | 2024-04-29 9:55AM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 50.00% |
| GME240524C00022500 | 2024-04-29 3:18PM EDT | 22.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 31 | 34 | 50.00% |
| GME240524C00023000 | 2024-04-29 1:58PM EDT | 23.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 246 | 343 | 50.00% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00006500 | 2024-04-18 10:05AM EDT | 6.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GME240524P00007500 | 2024-04-25 1:07PM EDT | 7.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| GME240524P00008000 | 2024-04-24 12:03PM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| GME240524P00008500 | 2024-04-29 1:57PM EDT | 8.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| GME240524P00009000 | 2024-04-29 12:25PM EDT | 9.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| GME240524P00009500 | 2024-04-29 3:20PM EDT | 9.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| GME240524P00010000 | 2024-04-29 3:45PM EDT | 10.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 12.50% |
| GME240524P00010500 | 2024-04-29 1:41PM EDT | 10.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 6.25% |
| GME240524P00011000 | 2024-04-26 3:48PM EDT | 11.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 25 | 128 | 3.13% |
| GME240524P00011500 | 2024-04-29 10:12AM EDT | 11.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 660 | 0.00% |
| GME240524P00012000 | 2024-04-26 3:26PM EDT | 12.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| GME240524P00012500 | 2024-04-29 2:15PM EDT | 12.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| GME240524P00013000 | 2024-04-26 10:48AM EDT | 13.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| GME240524P00013500 | 2024-04-19 1:39PM EDT | 13.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| GME240524P00014000 | 2024-04-26 12:08PM EDT | 14.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| GME240524P00015000 | 2024-04-26 1:14PM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GME240524P00016000 | 2024-04-29 1:40PM EDT | 16.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 0.00% |
| GME240524P00018000 | 2024-04-11 1:20PM EDT | 18.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240524P00019000 | 2024-04-12 9:56AM EDT | 19.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
