Marchés français ouverture 5 h 36 min
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 651,82 +266,09 (+0,69 %) EUR/USD
1,0896 +0,0008 (+0,08 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 697,62 +4 090,96 (+7,23 %)
GameStop Corp. (GME)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607C00005000 | 2024-05-15 1:54PM EDT | 5.00 | 31.70 | 33.65 | 35.65 | +6.80 | +27.31% | 13 | 4 | 404.69% |
| GME240607C00008000 | 2024-05-13 3:37PM EDT | 8.00 | 22.59 | 30.55 | 32.65 | 0.00 | - | 7 | 0 | 282.81% |
| GME240607C00009500 | 2024-05-03 10:55AM EDT | 9.50 | 4.75 | 29.20 | 31.15 | 0.00 | - | 72 | 37 | 289.06% |
| GME240607C00010000 | 2024-05-15 1:02PM EDT | 10.00 | 23.59 | 28.70 | 30.65 | -9.67 | -29.07% | 2 | 73 | 278.91% |
| GME240607C00010500 | 2024-05-03 3:27PM EDT | 10.50 | 5.69 | 28.20 | 30.20 | 0.00 | - | 14 | 13 | 278.13% |
| GME240607C00011000 | 2024-05-13 1:06PM EDT | 11.00 | 17.60 | 27.65 | 29.70 | 0.00 | - | 2 | 2,890 | 260.94% |
| GME240607C00011500 | 2024-05-14 11:39AM EDT | 11.50 | 38.33 | 26.80 | 29.25 | 0.00 | - | 43 | 126 | 417.97% |
| GME240607C00012000 | 2024-05-15 12:40PM EDT | 12.00 | 21.00 | 26.35 | 28.80 | -17.78 | -45.85% | 3 | 174 | 193.75% |
| GME240607C00012500 | 2024-05-15 2:52PM EDT | 12.50 | 25.51 | 25.90 | 28.35 | -15.49 | -37.78% | 102 | 134 | 217.97% |
| GME240607C00013000 | 2024-05-15 12:58PM EDT | 13.00 | 21.14 | 25.45 | 27.90 | -12.11 | -36.42% | 9 | 114 | 228.13% |
| GME240607C00013500 | 2024-05-15 2:05PM EDT | 13.50 | 25.26 | 25.00 | 27.50 | -6.04 | -19.30% | 4 | 394 | 239.84% |
| GME240607C00014000 | 2024-05-15 1:17PM EDT | 14.00 | 20.42 | 24.60 | 27.05 | -11.57 | -36.17% | 12 | 200 | 247.27% |
| GME240607C00014500 | 2024-05-13 9:33AM EDT | 14.50 | 11.97 | 24.15 | 26.65 | 0.00 | - | 6 | 36 | 251.95% |
| GME240607C00015000 | 2024-05-15 11:52AM EDT | 15.00 | 18.65 | 24.10 | 26.25 | -11.45 | -38.04% | 16 | 305 | 279.49% |
| GME240607C00015500 | 2024-05-14 10:48AM EDT | 15.50 | 33.48 | 24.10 | 25.80 | 0.00 | - | 14 | 154 | 299.02% |
| GME240607C00016000 | 2024-05-15 1:52PM EDT | 16.00 | 24.00 | 23.75 | 25.40 | -13.77 | -36.46% | 8 | 178 | 301.37% |
| GME240607C00016500 | 2024-05-15 11:07AM EDT | 16.50 | 17.85 | 23.35 | 25.00 | +3.00 | +20.20% | 64 | 121 | 300.78% |
| GME240607C00017000 | 2024-05-15 3:27PM EDT | 17.00 | 24.05 | 22.95 | 24.65 | -2.72 | -10.16% | 32 | 224 | 301.76% |
| GME240607C00017500 | 2024-05-15 11:59AM EDT | 17.50 | 20.00 | 22.60 | 24.25 | -10.70 | -34.85% | 10 | 40 | 302.34% |
| GME240607C00018000 | 2024-05-15 2:09PM EDT | 18.00 | 20.79 | 22.20 | 23.90 | -5.41 | -20.65% | 20 | 285 | 302.34% |
| GME240607C00018500 | 2024-05-15 1:04PM EDT | 18.50 | 17.70 | 21.75 | 23.55 | -14.80 | -45.54% | 2 | 38 | 300.29% |
| GME240607C00019000 | 2024-05-14 1:11PM EDT | 19.00 | 18.05 | 21.50 | 23.20 | -1.95 | -9.75% | 1 | 209 | 304.39% |
| GME240607C00019500 | 2024-05-15 11:00AM EDT | 19.50 | 16.80 | 21.15 | 22.85 | -14.90 | -47.00% | 2 | 31 | 304.69% |
| GME240607C00020000 | 2024-05-15 3:51PM EDT | 20.00 | 21.00 | 20.85 | 22.50 | -9.34 | -30.78% | 88 | 1,894 | 306.15% |
| GME240607C00020500 | 2024-05-15 11:29AM EDT | 20.50 | 16.91 | 20.60 | 22.20 | -8.29 | -32.90% | 7 | 21 | 309.86% |
| GME240607C00021000 | 2024-05-15 12:41PM EDT | 21.00 | 15.70 | 20.20 | 21.85 | -8.80 | -35.92% | 6 | 21 | 307.81% |
| GME240607C00021500 | 2024-05-14 10:33AM EDT | 21.50 | 32.50 | 19.90 | 21.60 | 0.00 | - | 5 | 22 | 310.64% |
| GME240607C00022000 | 2024-05-15 12:32PM EDT | 22.00 | 14.67 | 19.60 | 21.25 | -19.13 | -56.60% | 25 | 25 | 310.55% |
| GME240607C00022500 | 2024-05-15 1:13PM EDT | 22.50 | 14.79 | 19.30 | 21.00 | -11.85 | -44.48% | 26 | 23 | 312.60% |
| GME240607C00023000 | 2024-05-15 3:55PM EDT | 23.00 | 19.00 | 19.05 | 20.70 | -4.00 | -17.39% | 32 | 20 | 314.16% |
| GME240607C00024000 | 2024-05-15 12:33PM EDT | 24.00 | 13.69 | 18.45 | 20.05 | -10.45 | -43.29% | 10 | 44 | 313.38% |
| GME240607C00025000 | 2024-05-15 3:35PM EDT | 25.00 | 19.11 | 17.95 | 19.60 | -7.89 | -29.22% | 72 | 267 | 317.82% |
| GME240607C00026000 | 2024-05-14 1:17PM EDT | 26.00 | 16.00 | 17.45 | 19.10 | 0.00 | - | 17 | 30 | 320.12% |
| GME240607C00027000 | 2024-05-15 11:11AM EDT | 27.00 | 12.80 | 16.95 | 18.65 | -9.70 | -43.11% | 45 | 68 | 322.46% |
| GME240607C00028000 | 2024-05-15 1:26PM EDT | 28.00 | 13.30 | 16.50 | 18.15 | -11.75 | -46.91% | 11 | 41 | 324.02% |
| GME240607C00029000 | 2024-05-15 1:05PM EDT | 29.00 | 12.15 | 16.05 | 17.70 | -10.85 | -47.17% | 7 | 83 | 325.68% |
| GME240607C00030000 | 2024-05-15 3:46PM EDT | 30.00 | 15.95 | 15.65 | 17.30 | -7.05 | -30.65% | 285 | 1,483 | 328.37% |
| GME240607C00031000 | 2024-05-15 3:33PM EDT | 31.00 | 16.12 | 15.25 | 16.95 | -8.38 | -34.20% | 57 | 164 | 331.15% |
| GME240607C00032000 | 2024-05-15 3:22PM EDT | 32.00 | 17.00 | 14.90 | 16.55 | -6.50 | -27.66% | 43 | 129 | 333.30% |
| GME240607C00033000 | 2024-05-15 2:04PM EDT | 33.00 | 15.75 | 14.55 | 16.15 | -9.25 | -37.00% | 36 | 85 | 334.96% |
| GME240607C00034000 | 2024-05-15 3:59PM EDT | 34.00 | 14.50 | 14.05 | 15.60 | -8.14 | -35.95% | 273 | 532 | 331.54% |
| GME240607C00040000 | 2024-05-15 3:59PM EDT | 40.00 | 13.00 | 12.35 | 14.00 | -5.30 | -28.96% | 472 | 187 | 347.07% |
| GME240607C00055000 | 2024-05-15 3:57PM EDT | 55.00 | 10.00 | 9.60 | 10.80 | -7.08 | -41.45% | 132 | 227 | 371.19% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607P00002500 | 2024-05-15 2:53PM EDT | 2.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 124 | 1,357 | 425.00% |
| GME240607P00005000 | 2024-05-15 10:09AM EDT | 5.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 1 | 1,233 | 334.38% |
| GME240607P00005500 | 2024-05-15 2:29PM EDT | 5.50 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 12 | 68 | 326.56% |
| GME240607P00006000 | 2024-05-15 3:54PM EDT | 6.00 | 0.04 | 0.01 | 0.08 | -0.05 | -55.56% | 4 | 90 | 328.13% |
| GME240607P00006500 | 2024-05-15 2:53PM EDT | 6.50 | 0.05 | 0.01 | 0.09 | -0.01 | -16.67% | 23 | 46 | 318.75% |
| GME240607P00007000 | 2024-05-15 2:49PM EDT | 7.00 | 0.08 | 0.00 | 0.08 | -0.02 | -20.00% | 60 | 112 | 296.88% |
| GME240607P00007500 | 2024-05-15 2:25PM EDT | 7.50 | 0.11 | 0.01 | 0.12 | +0.02 | +22.22% | 81 | 90 | 304.69% |
| GME240607P00008000 | 2024-05-15 12:44PM EDT | 8.00 | 0.09 | 0.02 | 0.14 | -0.01 | -10.00% | 39 | 238 | 301.56% |
| GME240607P00008500 | 2024-05-15 12:32PM EDT | 8.50 | 0.11 | 0.01 | 0.20 | -0.04 | -26.67% | 7 | 72 | 303.13% |
| GME240607P00009000 | 2024-05-15 3:22PM EDT | 9.00 | 0.12 | 0.05 | 0.19 | -0.08 | -40.00% | 30 | 197 | 297.66% |
| GME240607P00009500 | 2024-05-15 1:00PM EDT | 9.50 | 0.22 | 0.02 | 0.23 | -0.06 | -21.43% | 254 | 33 | 289.06% |
| GME240607P00010000 | 2024-05-15 3:53PM EDT | 10.00 | 0.18 | 0.12 | 0.20 | -0.02 | -10.00% | 798 | 2,219 | 291.41% |
| GME240607P00010500 | 2024-05-15 1:26PM EDT | 10.50 | 0.15 | 0.16 | 0.40 | -0.03 | -16.67% | 47 | 386 | 312.11% |
| GME240607P00011000 | 2024-05-15 3:38PM EDT | 11.00 | 0.22 | 0.22 | 0.30 | -0.04 | -15.38% | 287 | 452 | 297.27% |
| GME240607P00011500 | 2024-05-15 1:27PM EDT | 11.50 | 0.25 | 0.21 | 0.30 | -0.04 | -13.79% | 39 | 110 | 286.33% |
| GME240607P00012000 | 2024-05-15 3:44PM EDT | 12.00 | 0.35 | 0.15 | 0.51 | -0.17 | -32.69% | 353 | 607 | 291.80% |
| GME240607P00012500 | 2024-05-15 3:21PM EDT | 12.50 | 0.35 | 0.26 | 0.63 | 0.00 | - | 68 | 311 | 301.56% |
| GME240607P00013000 | 2024-05-15 3:22PM EDT | 13.00 | 0.40 | 0.30 | 0.80 | -0.02 | -4.76% | 106 | 328 | 306.84% |
| GME240607P00013500 | 2024-05-15 3:53PM EDT | 13.50 | 0.60 | 0.23 | 0.73 | 0.00 | - | 26 | 133 | 287.89% |
| GME240607P00014000 | 2024-05-15 3:35PM EDT | 14.00 | 0.57 | 0.50 | 0.82 | -0.08 | -12.31% | 132 | 250 | 301.56% |
| GME240607P00014500 | 2024-05-15 1:52PM EDT | 14.50 | 0.63 | 0.30 | 0.93 | -0.17 | -21.25% | 59 | 162 | 287.11% |
| GME240607P00015000 | 2024-05-15 3:54PM EDT | 15.00 | 0.97 | 0.69 | 0.96 | +0.12 | +14.12% | 828 | 592 | 300.78% |
| GME240607P00015500 | 2024-05-15 3:17PM EDT | 15.50 | 0.86 | 0.80 | 1.11 | +0.06 | +7.50% | 60 | 353 | 304.10% |
| GME240607P00016000 | 2024-05-15 3:59PM EDT | 16.00 | 1.01 | 0.80 | 1.05 | +0.01 | +1.00% | 85 | 171 | 292.38% |
| GME240607P00016500 | 2024-05-15 3:21PM EDT | 16.50 | 1.00 | 0.70 | 1.38 | -0.25 | -20.00% | 5 | 41 | 293.75% |
| GME240607P00017000 | 2024-05-15 3:49PM EDT | 17.00 | 1.40 | 1.00 | 1.39 | +0.27 | +23.89% | 71 | 160 | 297.56% |
| GME240607P00017500 | 2024-05-15 11:27AM EDT | 17.50 | 2.16 | 0.85 | 1.53 | +0.91 | +72.80% | 33 | 15 | 288.48% |
| GME240607P00018000 | 2024-05-15 3:49PM EDT | 18.00 | 1.50 | 1.09 | 1.66 | +0.10 | +7.14% | 51 | 87 | 293.55% |
| GME240607P00018500 | 2024-05-15 1:48PM EDT | 18.50 | 1.78 | 1.20 | 1.78 | +0.38 | +27.14% | 8 | 39 | 292.97% |
| GME240607P00019000 | 2024-05-15 3:03PM EDT | 19.00 | 2.26 | 1.50 | 2.22 | +0.58 | +34.52% | 64 | 62 | 308.11% |
| GME240607P00019500 | 2024-05-15 1:38PM EDT | 19.50 | 2.02 | 1.41 | 2.38 | +0.27 | +15.43% | 21 | 31 | 301.47% |
| GME240607P00020000 | 2024-05-15 3:49PM EDT | 20.00 | 2.12 | 1.80 | 2.38 | +0.16 | +8.16% | 795 | 908 | 304.20% |
| GME240607P00020500 | 2024-05-15 2:38PM EDT | 20.50 | 2.59 | 1.81 | 2.72 | +0.38 | +17.19% | 52 | 64 | 305.27% |
| GME240607P00021000 | 2024-05-15 3:48PM EDT | 21.00 | 2.72 | 2.00 | 2.72 | +0.12 | +4.62% | 19 | 33 | 301.76% |
| GME240607P00021500 | 2024-05-15 3:55PM EDT | 21.50 | 2.94 | 2.21 | 2.92 | +0.28 | +10.53% | 11 | 27 | 303.81% |
| GME240607P00022000 | 2024-05-15 2:59PM EDT | 22.00 | 3.03 | 2.27 | 3.20 | +0.14 | +4.84% | 13 | 64 | 303.71% |
| GME240607P00022500 | 2024-05-15 3:57PM EDT | 22.50 | 3.25 | 2.48 | 3.20 | +0.20 | +6.56% | 13 | 25 | 300.29% |
| GME240607P00023000 | 2024-05-15 1:48PM EDT | 23.00 | 4.15 | 2.70 | 3.60 | +0.95 | +29.69% | 57 | 125 | 306.25% |
| GME240607P00024000 | 2024-05-15 3:34PM EDT | 24.00 | 3.50 | 3.15 | 3.95 | +0.20 | +6.06% | 157 | 167 | 306.93% |
| GME240607P00025000 | 2024-05-15 3:59PM EDT | 25.00 | 4.10 | 3.75 | 4.40 | +0.80 | +24.24% | 299 | 583 | 311.72% |
| GME240607P00026000 | 2024-05-15 3:51PM EDT | 26.00 | 5.05 | 4.10 | 5.00 | +0.01 | +0.20% | 32 | 28 | 313.38% |
| GME240607P00027000 | 2024-05-15 3:21PM EDT | 27.00 | 5.00 | 4.55 | 5.80 | +0.10 | +2.04% | 16 | 55 | 319.73% |
| GME240607P00028000 | 2024-05-15 3:42PM EDT | 28.00 | 5.65 | 5.60 | 6.05 | +0.34 | +6.40% | 36 | 39 | 325.78% |
| GME240607P00029000 | 2024-05-15 1:34PM EDT | 29.00 | 7.20 | 5.60 | 6.95 | +1.09 | +17.84% | 49 | 146 | 323.97% |
| GME240607P00030000 | 2024-05-15 3:57PM EDT | 30.00 | 7.00 | 6.50 | 7.15 | +0.98 | +16.28% | 397 | 276 | 325.00% |
| GME240607P00031000 | 2024-05-15 12:46PM EDT | 31.00 | 9.15 | 6.80 | 8.00 | +1.65 | +22.00% | 44 | 82 | 326.32% |
| GME240607P00032000 | 2024-05-15 3:59PM EDT | 32.00 | 7.50 | 7.55 | 8.50 | +0.29 | +4.02% | 52 | 20 | 328.61% |
| GME240607P00033000 | 2024-05-15 3:19PM EDT | 33.00 | 8.65 | 8.15 | 9.15 | +1.14 | +15.18% | 46 | 27 | 330.32% |
| GME240607P00034000 | 2024-05-15 3:53PM EDT | 34.00 | 9.37 | 9.10 | 9.90 | +1.17 | +14.27% | 50 | 82 | 338.33% |
