Marchés français ouverture 6 h 43 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 0,00 (0,00 %) EUR/USD
1,0714 +0,0005 (+0,04 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 511,02 +772,31 (+1,36 %)
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’achat
28 juin 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.35 | +0.65 | +3.30% | 5 | 60 | 5.00 | 0.01 | 0.00 | - | 1 | 3,884 |
| 18.34 | 0.00 | - | 1 | 4 | 6.00 | 0.01 | 0.00 | - | 1 | 962 |
| 17.45 | +0.19 | +1.10% | 1 | 1 | 7.00 | 0.01 | 0.00 | - | 3 | 1,047 |
| 16.75 | -0.75 | -4.29% | 1 | 11 | 8.00 | 0.01 | 0.00 | - | 20 | 2,968 |
| 15.67 | 0.00 | - | 1 | 4 | 9.00 | 0.01 | 0.00 | - | 10 | 599 |
| 15.08 | +0.18 | +1.21% | 25 | 22 | 10.00 | 0.01 | 0.00 | - | 3 | 10,414 |
| 14.28 | 0.00 | - | 60 | 6 | 10.50 | 0.01 | 0.00 | - | 1 | 2,261 |
| 13.80 | +0.40 | +2.99% | 150 | 773 | 11.00 | 0.01 | 0.00 | - | 20 | 1,554 |
| 13.42 | +0.27 | +2.05% | 31 | 38 | 11.50 | 0.01 | 0.00 | - | 1 | 270 |
| 13.10 | +0.84 | +6.85% | 227 | 224 | 12.00 | 0.01 | 0.00 | - | 1 | 583 |
| 11.66 | -0.01 | -0.09% | 30 | 100 | 12.50 | 0.01 | 0.00 | - | 2 | 1,542 |
| 12.13 | +0.25 | +2.10% | 21 | 219 | 13.00 | 0.01 | 0.00 | - | 75 | 826 |
| 11.75 | +0.31 | +2.71% | 28 | 61 | 13.50 | 0.01 | 0.00 | - | 12 | 267 |
| 10.85 | +0.46 | +4.43% | 44 | 63 | 14.00 | 0.01 | 0.00 | - | 1 | 1,002 |
| 11.25 | +1.77 | +18.67% | 43 | 46 | 14.50 | 0.02 | 0.00 | - | 27 | 133 |
| 10.89 | +1.19 | +12.27% | 49 | 704 | 15.00 | 0.01 | 0.00 | - | 2 | 5,893 |
| 9.42 | +1.36 | +16.87% | 75 | 97 | 15.50 | 0.01 | 0.00 | - | 1 | 374 |
| 8.95 | +0.45 | +5.29% | 27 | 203 | 16.00 | 0.01 | 0.00 | - | 3 | 1,541 |
| 8.57 | +0.36 | +4.38% | 9 | 172 | 16.50 | 0.01 | 0.00 | - | 20 | 633 |
| 8.05 | +0.56 | +7.48% | 25 | 189 | 17.00 | 0.01 | 0.00 | - | 7 | 9,307 |
| 8.25 | +1.15 | +16.20% | 6 | 90 | 17.50 | 0.01 | 0.00 | - | 6 | 727 |
| 6.85 | +0.73 | +11.93% | 27 | 376 | 18.00 | 0.01 | 0.00 | - | 57 | 2,661 |
| 6.72 | +1.77 | +35.76% | 71 | 129 | 18.50 | 0.01 | 0.00 | - | 47 | 840 |
| 6.20 | +0.53 | +9.35% | 77 | 266 | 19.00 | 0.01 | 0.00 | - | 131 | 4,878 |
| 5.70 | +0.45 | +8.57% | 33 | 249 | 19.50 | 0.01 | -0.01 | -50.00% | 217 | 1,625 |
| 5.20 | +1.00 | +23.81% | 1,637 | 4,994 | 20.00 | 0.01 | -0.01 | -50.00% | 3,329 | 16,126 |
| 4.65 | +0.98 | +26.70% | 211 | 520 | 20.50 | 0.02 | -0.03 | -60.00% | 528 | 1,836 |
| 3.96 | +0.63 | +18.92% | 379 | 796 | 21.00 | 0.03 | -0.03 | -50.00% | 3,104 | 6,206 |
| 3.62 | +0.87 | +31.64% | 58 | 239 | 21.50 | 0.05 | -0.02 | -28.57% | 612 | 2,704 |
| 3.20 | +0.93 | +40.97% | 671 | 9,838 | 22.00 | 0.06 | -0.06 | -50.00% | 3,268 | 8,683 |
| 2.72 | +0.92 | +51.11% | 486 | 1,422 | 22.50 | 0.07 | -0.11 | -61.11% | 1,791 | 5,081 |
| 2.23 | +0.74 | +49.66% | 1,715 | 6,433 | 23.00 | 0.11 | -0.18 | -62.07% | 6,640 | 7,410 |
| 1.75 | +0.58 | +49.57% | 1,736 | 2,224 | 23.50 | 0.13 | -0.34 | -72.34% | 3,971 | 2,657 |
| 1.33 | +0.43 | +47.78% | 7,360 | 12,389 | 24.00 | 0.27 | -0.47 | -63.51% | 9,061 | 5,495 |
| 0.99 | +0.27 | +37.50% | 6,170 | 6,006 | 24.50 | 0.39 | -0.70 | -64.22% | 5,943 | 1,452 |
| 0.72 | +0.12 | +20.00% | 30,061 | 19,176 | 25.00 | 0.62 | -0.78 | -55.71% | 11,665 | 5,139 |
| 0.50 | +0.02 | +4.17% | 12,628 | 4,415 | 25.50 | 0.88 | -0.78 | -46.99% | 5,313 | 662 |
| 0.38 | -0.02 | -5.00% | 27,672 | 9,331 | 26.00 | 1.37 | -0.83 | -37.73% | 4,085 | 534 |
| 0.30 | -0.06 | -16.67% | 8,252 | 2,875 | 26.50 | 1.68 | -0.94 | -35.88% | 840 | 143 |
| 0.26 | -0.04 | -13.33% | 14,745 | 7,816 | 27.00 | 2.04 | -1.11 | -35.24% | 1,926 | 956 |
| 0.21 | -0.07 | -25.00% | 6,322 | 1,808 | 27.50 | 2.51 | -1.09 | -30.28% | 362 | 111 |
| 0.17 | -0.06 | -26.09% | 9,757 | 9,122 | 28.00 | 3.00 | -1.10 | -26.83% | 201 | 846 |
| 0.15 | -0.05 | -25.00% | 2,185 | 1,244 | 28.50 | 3.75 | -0.66 | -14.97% | 23 | 25 |
| 0.12 | -0.07 | -36.84% | 4,293 | 4,623 | 29.00 | 4.10 | -0.90 | -18.00% | 60 | 468 |
| 0.13 | -0.06 | -31.58% | 1,627 | 751 | 29.50 | 4.80 | -0.60 | -11.11% | 8 | 36 |
| 0.10 | -0.07 | -41.18% | 52,143 | 27,879 | 30.00 | 4.90 | -0.62 | -11.23% | 260 | 1,140 |
| 0.10 | -0.03 | -23.08% | 3,425 | 1,320 | 30.50 | 5.33 | -1.17 | -18.00% | 16 | 86 |
| 0.08 | -0.05 | -38.46% | 2,190 | 3,169 | 31.00 | 5.85 | -0.83 | -12.43% | 14 | 274 |
| 0.06 | -0.09 | -60.00% | 260 | 391 | 31.50 | 7.30 | 0.00 | - | 2 | 66 |
| 0.08 | -0.03 | -27.27% | 2,025 | 7,013 | 32.00 | 6.85 | -0.50 | -6.80% | 27 | 428 |
| 0.08 | -0.03 | -27.27% | 224 | 767 | 32.50 | 6.92 | -1.37 | -16.53% | 35 | 69 |
| 0.08 | -0.03 | -27.27% | 1,499 | 1,976 | 33.00 | 7.91 | -0.68 | -7.92% | 26 | 183 |
| 0.08 | -0.12 | -60.00% | 105 | 266 | 33.50 | 8.40 | -1.61 | -16.08% | 1 | 8 |
| 0.07 | -0.01 | -12.50% | 1,331 | 2,387 | 34.00 | 8.75 | -1.30 | -12.94% | 3 | 61 |
| 0.06 | -0.02 | -25.00% | 293 | 305 | 34.50 | 10.22 | 0.00 | - | 10 | 15 |
| 0.05 | -0.04 | -44.44% | 6,902 | 12,349 | 35.00 | 10.10 | -0.40 | -3.81% | 49 | 429 |
| 0.07 | -0.04 | -36.36% | 214 | 511 | 35.50 | 11.11 | 0.00 | - | 3 | 48 |
| 0.05 | -0.07 | -58.33% | 543 | 1,297 | 36.00 | 10.54 | -0.94 | -8.19% | 6 | 103 |
| 0.06 | -0.01 | -14.29% | 54 | 216 | 36.50 | 11.40 | -1.50 | -11.63% | 71 | 105 |
| 0.04 | -0.03 | -42.86% | 478 | 1,368 | 37.00 | 12.10 | -1.95 | -13.88% | 4 | 97 |
| 0.06 | -0.06 | -50.00% | 109 | 265 | 37.50 | 12.58 | 0.00 | - | 3 | 19 |
| 0.05 | -0.05 | -50.00% | 650 | 773 | 38.00 | 12.95 | -0.60 | -4.43% | 3 | 67 |
| 0.05 | -0.03 | -37.50% | 46 | 316 | 38.50 | 15.00 | 0.00 | - | 1 | 11 |
| 0.03 | -0.04 | -57.14% | 369 | 1,155 | 39.00 | 14.40 | 0.00 | - | 1 | 20 |
| 0.06 | -0.02 | -25.00% | 23 | 250 | 39.50 | 14.01 | -2.84 | -16.85% | 1 | 22 |
| 0.03 | -0.04 | -57.14% | 6,091 | 11,006 | 40.00 | 15.17 | +0.05 | +0.33% | 25 | 464 |
| 0.07 | -0.01 | -12.50% | 25 | 395 | 40.50 | 16.04 | 0.00 | - | 1 | 1 |
| 0.03 | -0.05 | -62.50% | 870 | 805 | 41.00 | 16.09 | 0.00 | - | 6 | 31 |
| 0.10 | +0.04 | +66.67% | 67 | 97 | 41.50 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 340 | 835 | 42.00 | 16.30 | -2.09 | -11.36% | 17 | 76 |
| 0.09 | -0.03 | -25.00% | 6 | 251 | 42.50 | 15.74 | 0.00 | - | 1 | 1 |
| 0.04 | -0.03 | -42.86% | 532 | 510 | 43.00 | 17.26 | -1.14 | -6.20% | 1 | 27 |
| 0.03 | -0.01 | -25.00% | 224 | 411 | 44.00 | 21.14 | 0.00 | - | 1 | 57 |
| 0.03 | -0.02 | -40.00% | 905 | 2,821 | 45.00 | 19.85 | -0.90 | -4.34% | 8 | 55 |
| 0.06 | -0.04 | -40.00% | 144 | 476 | 46.00 | 22.90 | 0.00 | - | 5 | 37 |
| 0.03 | 0.00 | - | 92 | 371 | 47.00 | 24.00 | 0.00 | - | 1 | 12 |
| 0.03 | -0.07 | -70.00% | 41 | 232 | 48.00 | 25.05 | 0.00 | - | 1 | 16 |
| 0.04 | -0.01 | -20.00% | 29 | 224 | 49.00 | 23.70 | 0.00 | - | 2 | 7 |
| 0.02 | -0.02 | -50.00% | 4,097 | 10,485 | 50.00 | 25.35 | 0.00 | - | 5 | 58 |
| 0.03 | -0.01 | -25.00% | 4 | 240 | 51.00 | 25.85 | 0.00 | - | 1 | 4 |
| 0.02 | -0.03 | -60.00% | 22 | 286 | 52.00 | 24.95 | 0.00 | - | 1 | 1 |
| 0.03 | -0.02 | -40.00% | 29 | 347 | 53.00 | 29.76 | 0.00 | - | 5 | 13 |
| 0.02 | -0.06 | -75.00% | 131 | 1,014 | 54.00 | 28.30 | -0.90 | -3.08% | 3 | 8 |
| 0.01 | -0.04 | -80.00% | 477 | 2,523 | 55.00 | 30.91 | 0.00 | - | 1 | 42 |
| 0.01 | -0.05 | -83.33% | 199 | 630 | 56.00 | 30.90 | 0.00 | - | 63 | 67 |
| 0.01 | -0.02 | -66.67% | 17 | 739 | 57.00 | 32.75 | 0.00 | - | 1 | 7 |
| 0.01 | -0.03 | -75.00% | 33 | 108 | 58.00 | 32.53 | 0.00 | - | 5 | 3 |
| 0.02 | -0.03 | -60.00% | 66 | 337 | 59.00 | 33.80 | 0.00 | - | 10 | 14 |
| 0.01 | -0.02 | -66.67% | 607 | 7,365 | 60.00 | 34.50 | 0.00 | - | 10 | 29 |
| 0.02 | -0.02 | -50.00% | 109 | 290 | 61.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 34 | 162 | 62.00 | 38.55 | 0.00 | - | 10 | 1 |
| 0.03 | 0.00 | - | 45 | 182 | 63.00 | 37.03 | 0.00 | - | 1 | 4 |
| 0.01 | -0.03 | -75.00% | 30 | 884 | 64.00 | 39.80 | 0.00 | - | 3 | 3 |
| 0.01 | -0.02 | -66.67% | 61 | 941 | 65.00 | 40.30 | 0.00 | - | 1 | 2 |
| 0.03 | -0.02 | -40.00% | 8 | 41 | 66.00 | 39.50 | 0.00 | - | 2 | 3 |
| 0.01 | -0.04 | -80.00% | 56 | 197 | 67.00 | 47.60 | 0.00 | - | 1 | 1 |
| 0.02 | -0.01 | -33.33% | 5 | 166 | 68.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 89 | 620 | 69.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 220 | 2,313 | 70.00 | 44.82 | -0.60 | -1.32% | 13 | 62 |
| 0.02 | -0.03 | -60.00% | 17 | 58 | 71.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 1 | 440 | 72.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 12 | 99 | 73.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 14 | 55 | 74.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 189 | 1,954 | 75.00 | 52.00 | +1.42 | +2.81% | 6 | 13 |
| 0.01 | -0.02 | -66.67% | 212 | 2,298 | 80.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 258 | 569 | 85.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 174 | 1,610 | 90.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 338 | 885 | 95.00 | 71.16 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1,656 | 14,857 | 100.00 | 76.25 | 0.00 | - | 10 | 1 |
| 0.01 | -0.01 | -50.00% | 269 | 2,326 | 105.00 | 78.75 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 341 | 1,483 | 110.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 411 | 1,465 | 115.00 | 91.22 | 0.00 | - | 10 | 0 |
| 0.01 | -0.01 | -50.00% | 563 | 8,707 | 120.00 | 95.58 | +1.08 | +1.14% | 2 | 0 |
| 0.01 | 0.00 | - | 248 | 10,675 | 125.00 | 100.52 | -0.68 | -0.67% | 2 | 0 |
| 0.01 | 0.00 | - | 4,087 | 63,965 | 128.00 | 101.95 | -2.69 | -2.57% | 3 | 0 |
