La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 771,37 -1 194,58 (-1,99 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621C00002000 | 2024-04-24 2:45PM EDT | 2.00 | 8.50 | 9.05 | 10.65 | 0.00 | - | 24 | 21 | 514.45% |
| GME240621C00003000 | 2024-04-15 10:03AM EDT | 3.00 | 7.55 | 8.15 | 9.70 | 0.00 | - | 2 | 11 | 168.75% |
| GME240621C00004000 | 2024-04-22 10:34AM EDT | 4.00 | 7.10 | 7.15 | 8.60 | +0.50 | +7.58% | 10 | 10 | 300.78% |
| GME240621C00005000 | 2024-04-24 12:01PM EDT | 5.00 | 5.60 | 6.20 | 7.70 | 0.00 | - | 1 | 16 | 121.88% |
| GME240621C00007000 | 2024-04-26 9:47AM EDT | 7.00 | 4.50 | 4.35 | 5.50 | +0.60 | +15.38% | 2 | 3 | 70.31% |
| GME240621C00008000 | 2024-04-25 9:30AM EDT | 8.00 | 3.25 | 3.50 | 5.00 | 0.00 | - | 3 | 17 | 104.69% |
| GME240621C00009000 | 2024-04-26 11:38AM EDT | 9.00 | 3.29 | 2.87 | 4.00 | +1.29 | +64.50% | 4 | 79 | 97.85% |
| GME240621C00010000 | 2024-04-26 2:48PM EDT | 10.00 | 2.68 | 2.46 | 3.25 | +0.43 | +19.11% | 67 | 432 | 102.73% |
| GME240621C00011000 | 2024-04-26 3:59PM EDT | 11.00 | 2.37 | 2.12 | 2.45 | +0.60 | +33.90% | 119 | 616 | 101.27% |
| GME240621C00012000 | 2024-04-26 3:59PM EDT | 12.00 | 2.00 | 1.95 | 2.09 | +0.64 | +47.06% | 906 | 3,874 | 111.72% |
| GME240621C00013000 | 2024-04-26 3:59PM EDT | 13.00 | 1.65 | 1.66 | 1.68 | +0.45 | +37.50% | 1,510 | 1,572 | 112.79% |
| GME240621C00014000 | 2024-04-26 3:57PM EDT | 14.00 | 1.40 | 1.25 | 1.49 | +0.96 | +218.18% | 452 | 1,134 | 113.18% |
| GME240621C00015000 | 2024-04-26 3:59PM EDT | 15.00 | 1.28 | 1.04 | 1.28 | +0.46 | +56.10% | 481 | 3,751 | 115.63% |
| GME240621C00016000 | 2024-04-26 3:39PM EDT | 16.00 | 1.01 | 0.85 | 1.10 | +0.31 | +44.29% | 200 | 1,477 | 116.99% |
| GME240621C00017000 | 2024-04-26 3:50PM EDT | 17.00 | 0.85 | 0.85 | 0.98 | +0.45 | +112.50% | 66 | 344 | 124.02% |
| GME240621C00018000 | 2024-04-26 3:25PM EDT | 18.00 | 0.79 | 0.72 | 0.93 | +0.35 | +79.55% | 29 | 1,981 | 127.83% |
| GME240621C00019000 | 2024-04-26 3:25PM EDT | 19.00 | 0.71 | 0.55 | 0.88 | +0.29 | +69.05% | 30 | 204 | 129.10% |
| GME240621C00020000 | 2024-04-26 3:57PM EDT | 20.00 | 0.66 | 0.59 | 0.69 | +0.21 | +46.67% | 948 | 8,678 | 131.64% |
| GME240621C00021000 | 2024-04-26 3:25PM EDT | 21.00 | 0.57 | 0.45 | 0.65 | +0.24 | +72.73% | 30 | 1,316 | 132.03% |
| GME240621C00022000 | 2024-04-26 12:08PM EDT | 22.00 | 0.45 | 0.42 | 0.71 | +0.12 | +36.36% | 1 | 1,397 | 139.65% |
| GME240621C00023000 | 2024-04-26 2:13PM EDT | 23.00 | 0.42 | 0.37 | 0.60 | +0.21 | +100.00% | 1 | 116 | 139.26% |
| GME240621C00024000 | 2024-04-26 3:24PM EDT | 24.00 | 0.45 | 0.25 | 0.50 | +0.20 | +80.00% | 220 | 100 | 134.96% |
| GME240621C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 0.45 | 0.39 | 0.48 | +0.17 | +60.71% | 148 | 6,401 | 145.70% |
| GME240621C00026000 | 2024-04-26 10:06AM EDT | 26.00 | 0.27 | 0.26 | 0.45 | +0.02 | +8.00% | 3 | 96 | 142.97% |
| GME240621C00027000 | 2024-04-26 3:30PM EDT | 27.00 | 0.37 | 0.19 | 0.56 | +0.22 | +146.67% | 8 | 290 | 149.61% |
| GME240621C00028000 | 2024-04-25 12:09PM EDT | 28.00 | 0.32 | 0.18 | 0.58 | 0.00 | - | 18 | 193 | 154.49% |
| GME240621C00029000 | 2024-04-22 10:01AM EDT | 29.00 | 0.29 | 0.29 | 0.70 | -0.01 | -3.33% | 31 | 11 | 169.53% |
| GME240621C00030000 | 2024-04-26 3:56PM EDT | 30.00 | 0.36 | 0.35 | 0.38 | +0.19 | +111.76% | 504 | 1,000 | 161.13% |
| GME240621C00031000 | 2024-03-27 9:38AM EDT | 31.00 | 0.40 | 0.07 | 0.51 | 0.00 | - | 1 | 12 | 156.64% |
| GME240621C00032000 | 2024-04-26 11:56AM EDT | 32.00 | 0.25 | 0.19 | 0.94 | +0.23 | +1,150.00% | 36 | 1,133 | 187.70% |
| GME240621C00033000 | 2024-04-26 11:50AM EDT | 33.00 | 0.21 | 0.15 | 0.34 | +0.03 | +16.67% | 6 | 4 | 158.01% |
| GME240621C00034000 | 2024-04-26 2:05PM EDT | 34.00 | 0.24 | 0.25 | 0.91 | +0.09 | +60.00% | 2 | 21 | 196.29% |
| GME240621C00035000 | 2024-04-26 12:46PM EDT | 35.00 | 0.25 | 0.28 | 0.30 | -0.11 | -30.56% | 22 | 660 | 170.12% |
| GME240621C00037000 | 2024-04-26 1:55PM EDT | 37.00 | 0.22 | 0.22 | 0.74 | -0.13 | -37.14% | 4 | 206 | 196.88% |
| GME240621C00040000 | 2024-04-26 3:56PM EDT | 40.00 | 0.24 | 0.18 | 0.29 | +0.09 | +60.00% | 264 | 5,262 | 176.95% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00003000 | 2024-04-24 3:20PM EDT | 3.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 62 | 196.88% |
| GME240621P00004000 | 2024-04-15 3:55PM EDT | 4.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 195.70% |
| GME240621P00005000 | 2024-04-26 3:27PM EDT | 5.00 | 0.04 | 0.01 | 0.15 | -0.05 | -55.56% | 11 | 293 | 133.59% |
| GME240621P00006000 | 2024-04-25 3:40PM EDT | 6.00 | 0.08 | 0.04 | 0.35 | 0.00 | - | 4 | 78 | 133.98% |
| GME240621P00007000 | 2024-04-23 10:33AM EDT | 7.00 | 0.30 | 0.08 | 0.34 | 0.00 | - | 37 | 86 | 110.94% |
| GME240621P00008000 | 2024-04-26 3:38PM EDT | 8.00 | 0.38 | 0.30 | 0.53 | +0.03 | +8.57% | 2 | 2,979 | 111.52% |
| GME240621P00009000 | 2024-04-26 3:39PM EDT | 9.00 | 0.64 | 0.56 | 0.70 | -0.07 | -9.86% | 54 | 1,178 | 105.66% |
| GME240621P00010000 | 2024-04-26 3:20PM EDT | 10.00 | 1.05 | 0.88 | 1.11 | +0.01 | +0.96% | 30 | 2,802 | 105.47% |
| GME240621P00011000 | 2024-04-26 3:22PM EDT | 11.00 | 1.53 | 1.44 | 1.65 | -0.13 | -7.83% | 95 | 716 | 110.55% |
| GME240621P00012000 | 2024-04-26 3:44PM EDT | 12.00 | 2.03 | 1.83 | 2.23 | -0.28 | -12.12% | 117 | 914 | 106.84% |
| GME240621P00013000 | 2024-04-26 3:20PM EDT | 13.00 | 2.81 | 2.49 | 2.93 | -0.25 | -8.17% | 34 | 5,311 | 109.57% |
| GME240621P00014000 | 2024-04-25 9:45AM EDT | 14.00 | 4.10 | 3.15 | 4.00 | 0.00 | - | 2 | 350 | 118.95% |
| GME240621P00015000 | 2024-04-26 1:21PM EDT | 15.00 | 4.22 | 3.95 | 4.85 | -0.68 | -13.88% | 20 | 1,845 | 123.34% |
| GME240621P00016000 | 2024-04-16 11:51AM EDT | 16.00 | 6.15 | 4.55 | 5.70 | 0.00 | - | 3 | 996 | 119.92% |
| GME240621P00017000 | 2024-04-25 3:50PM EDT | 17.00 | 6.44 | 5.50 | 6.60 | 0.00 | - | 1 | 969 | 126.07% |
| GME240621P00018000 | 2024-04-26 2:25PM EDT | 18.00 | 7.00 | 5.95 | 7.55 | -0.52 | -6.91% | 2 | 2,571 | 116.41% |
| GME240621P00019000 | 2024-04-25 10:43AM EDT | 19.00 | 8.47 | 6.90 | 8.35 | 0.00 | - | 1 | 72 | 115.72% |
| GME240621P00020000 | 2024-04-10 9:52AM EDT | 20.00 | 9.35 | 8.25 | 9.45 | 0.00 | - | 1 | 430 | 139.26% |
| GME240621P00021000 | 2024-04-17 10:16AM EDT | 21.00 | 10.70 | 8.80 | 10.40 | 0.00 | - | - | 1 | 128.13% |
| GME240621P00022000 | 2024-04-26 2:29PM EDT | 22.00 | 10.75 | 10.00 | 11.35 | -1.16 | -9.74% | 8 | 97 | 140.43% |
| GME240621P00023000 | 2024-04-24 9:31AM EDT | 23.00 | 12.82 | 11.10 | 12.35 | 0.00 | - | 2 | 5 | 150.29% |
| GME240621P00024000 | 2023-12-11 4:54PM EDT | 24.00 | 10.60 | 9.35 | 10.55 | 0.00 | - | - | 2 | 0.00% |
| GME240621P00025000 | 2024-04-12 11:22AM EDT | 25.00 | 13.80 | 13.00 | 14.65 | 0.00 | - | 1 | 134 | 169.14% |
| GME240621P00026000 | 2024-03-07 1:07PM EDT | 26.00 | 11.87 | 14.30 | 15.80 | 0.00 | - | 1 | 2 | 190.23% |
| GME240621P00027000 | 2024-03-26 10:43AM EDT | 27.00 | 13.23 | 15.70 | 17.30 | 0.00 | - | 4 | 12 | 224.12% |
| GME240621P00030000 | 2024-04-23 12:59PM EDT | 30.00 | 19.85 | 17.80 | 19.20 | 0.00 | - | 5 | 17 | 164.65% |
| GME240621P00031000 | 2024-02-01 11:50AM EDT | 31.00 | 16.98 | 16.10 | 17.45 | 0.00 | - | 1 | 0 | 0.00% |
| GME240621P00032000 | 2023-12-07 10:43AM EDT | 32.00 | 18.37 | 15.75 | 17.15 | 0.00 | - | 1 | 1 | 0.00% |
| GME240621P00035000 | 2024-04-24 9:58AM EDT | 35.00 | 24.80 | 22.45 | 24.45 | 0.00 | - | 1 | 2 | 177.15% |
| GME240621P00037000 | 2024-02-09 1:12PM EDT | 37.00 | 22.01 | 21.80 | 23.80 | 0.00 | - | 60 | 81 | 0.00% |
| GME240621P00040000 | 2024-04-09 9:39AM EDT | 40.00 | 29.00 | 27.60 | 30.25 | 0.00 | - | 1 | 1 | 235.55% |
