La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 683,23 -110,98 (-0,18 %)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.50 | +0.01 | +0.04% | 1 | 53 | 5.00 | 0.01 | 0.00 | - | 20 | 3,882 |
| 23.26 | 0.00 | - | 1 | 4 | 6.00 | 0.01 | 0.00 | - | 74 | 961 |
| 18.45 | 0.00 | - | 1 | 2 | 7.00 | 0.01 | 0.00 | - | 3 | 1,047 |
| 19.55 | +2.30 | +13.33% | 1 | 11 | 8.00 | 0.01 | 0.00 | - | 1 | 2,974 |
| 17.00 | 0.00 | - | 2 | 10 | 9.00 | 0.01 | 0.00 | - | 7 | 602 |
| 18.55 | 0.00 | - | 1 | 25 | 10.00 | 0.01 | 0.00 | - | 168 | 10,194 |
| 18.45 | 0.00 | - | 1 | 6 | 10.50 | 0.01 | -0.01 | -50.00% | 1,682 | 289 |
| 18.08 | 0.00 | - | 6 | 847 | 11.00 | 0.02 | 0.00 | - | 18 | 1,277 |
| 17.80 | -2.65 | -12.96% | 2 | 16 | 11.50 | 0.03 | 0.00 | - | 13 | 176 |
| 17.04 | 0.00 | - | 8 | 61 | 12.00 | 0.03 | 0.00 | - | 33 | 451 |
| 14.80 | 0.00 | - | 2 | 99 | 12.50 | 0.04 | -0.01 | -20.00% | 33 | 1,500 |
| 14.18 | 0.00 | - | 1 | 183 | 13.00 | 0.04 | -0.02 | -33.33% | 56 | 367 |
| 14.20 | 0.00 | - | 1 | 65 | 13.50 | 0.04 | -0.04 | -50.00% | 20 | 177 |
| 14.85 | -0.24 | -1.59% | 2 | 99 | 14.00 | 0.04 | -0.03 | -42.86% | 122 | 990 |
| 14.46 | +0.04 | +0.28% | 5 | 49 | 14.50 | 0.06 | -0.04 | -40.00% | 62 | 96 |
| 14.30 | +0.20 | +1.42% | 41 | 742 | 15.00 | 0.06 | -0.07 | -53.85% | 521 | 5,425 |
| 12.30 | -0.70 | -5.38% | 4 | 41 | 15.50 | 0.08 | 0.00 | - | 25 | 249 |
| 12.80 | +1.74 | +15.73% | 7 | 254 | 16.00 | 0.07 | -0.11 | -61.11% | 291 | 697 |
| 12.60 | +0.40 | +3.28% | 10 | 50 | 16.50 | 0.10 | -0.12 | -54.55% | 58 | 251 |
| 11.87 | -0.05 | -0.42% | 25 | 196 | 17.00 | 0.11 | -0.17 | -60.71% | 174 | 11,678 |
| 12.00 | 0.00 | - | 18 | 82 | 17.50 | 0.13 | -0.18 | -58.06% | 54 | 293 |
| 10.90 | -0.14 | -1.27% | 152 | 291 | 18.00 | 0.17 | -0.28 | -62.22% | 474 | 1,246 |
| 10.51 | -0.59 | -5.32% | 10 | 159 | 18.50 | 0.19 | -0.30 | -61.22% | 154 | 400 |
| 10.00 | -1.10 | -9.91% | 60 | 264 | 19.00 | 0.25 | -0.33 | -56.90% | 699 | 4,232 |
| 10.00 | +0.35 | +3.63% | 3 | 214 | 19.50 | 0.32 | -0.38 | -54.29% | 182 | 318 |
| 9.20 | -0.60 | -6.12% | 1,219 | 4,280 | 20.00 | 0.34 | -0.53 | -60.92% | 2,865 | 8,722 |
| 8.87 | -0.73 | -7.60% | 89 | 307 | 20.50 | 0.47 | -0.75 | -61.48% | 173 | 233 |
| 8.80 | -0.50 | -5.38% | 128 | 795 | 21.00 | 0.56 | -0.65 | -53.72% | 2,280 | 994 |
| 8.40 | -0.01 | -0.12% | 46 | 128 | 21.50 | 0.74 | -0.61 | -45.19% | 81 | 288 |
| 7.60 | -0.70 | -8.43% | 175 | 523 | 22.00 | 0.87 | -0.78 | -47.27% | 1,876 | 967 |
| 7.18 | -0.82 | -10.25% | 36 | 345 | 22.50 | 1.00 | -0.92 | -47.92% | 133 | 223 |
| 7.17 | -1.03 | -12.56% | 216 | 886 | 23.00 | 1.26 | -0.94 | -42.73% | 499 | 1,559 |
| 6.68 | -1.03 | -13.36% | 139 | 1,610 | 24.00 | 1.74 | -0.96 | -35.56% | 435 | 527 |
| 6.00 | -1.40 | -18.92% | 685 | 3,381 | 25.00 | 2.24 | -0.96 | -30.00% | 1,803 | 2,588 |
| 5.50 | -1.50 | -21.43% | 187 | 1,006 | 26.00 | 2.84 | -1.06 | -27.18% | 790 | 640 |
| 5.35 | -1.15 | -17.69% | 423 | 1,461 | 27.00 | 3.50 | -1.20 | -25.53% | 1,050 | 385 |
| 5.16 | -1.24 | -19.38% | 942 | 1,519 | 28.00 | 4.10 | -1.30 | -24.07% | 694 | 382 |
| 4.62 | -1.53 | -24.88% | 1,256 | 1,370 | 29.00 | 4.90 | -0.95 | -16.24% | 265 | 330 |
| 4.45 | -1.55 | -25.83% | 5,956 | 8,504 | 30.00 | 5.59 | -1.41 | -20.14% | 520 | 747 |
| 4.60 | -1.10 | -19.30% | 378 | 1,551 | 31.00 | 6.40 | -1.65 | -20.50% | 32 | 93 |
| 4.20 | -1.60 | -27.59% | 67 | 182 | 31.50 | 6.79 | -1.51 | -18.19% | 8 | 22 |
| 4.10 | -1.60 | -28.07% | 524 | 719 | 32.00 | 7.25 | -1.26 | -14.81% | 82 | 537 |
| 3.94 | -1.63 | -29.26% | 169 | 137 | 32.50 | 7.52 | -1.35 | -15.22% | 1 | 27 |
| 3.92 | -1.58 | -28.73% | 176 | 647 | 33.00 | 7.95 | -2.50 | -23.92% | 14 | 132 |
| 3.90 | -1.65 | -29.73% | 61 | 103 | 33.50 | 11.60 | 0.00 | - | - | 6 |
| 3.65 | -1.70 | -31.78% | 341 | 796 | 34.00 | 8.47 | -2.03 | -19.33% | 2 | 38 |
| 3.55 | -1.85 | -34.26% | 71 | 284 | 34.50 | 9.95 | -0.65 | -6.13% | 4 | 22 |
| 3.51 | -1.59 | -31.18% | 1,390 | 3,521 | 35.00 | 9.58 | -1.21 | -11.21% | 23 | 325 |
| 3.56 | -1.99 | -35.86% | 26 | 383 | 35.50 | 9.85 | -1.95 | -16.53% | 28 | 42 |
| 3.47 | -1.53 | -30.60% | 81 | 364 | 36.00 | 10.70 | -2.36 | -18.07% | 1 | 68 |
| 3.33 | -1.47 | -30.63% | 12 | 167 | 36.50 | 12.45 | 0.00 | - | 60 | 105 |
| 3.20 | -1.60 | -33.33% | 1,077 | 1,341 | 37.00 | 11.75 | -2.17 | -15.59% | 13 | 46 |
| 3.15 | -1.68 | -34.78% | 15 | 164 | 37.50 | 13.10 | 0.00 | - | 3 | 18 |
| 3.10 | -1.50 | -32.61% | 188 | 279 | 38.00 | 12.20 | -0.88 | -6.73% | 11 | 64 |
| 3.50 | -1.50 | -30.00% | 9 | 131 | 38.50 | 13.97 | 0.00 | - | 1 | 11 |
| 3.20 | -1.40 | -30.43% | 80 | 215 | 39.00 | 14.02 | +0.43 | +3.16% | 1 | 11 |
| 2.94 | -1.75 | -37.31% | 15 | 185 | 39.50 | 13.85 | 0.00 | - | 2 | 16 |
| 2.83 | -1.57 | -35.68% | 3,014 | 5,200 | 40.00 | 13.95 | -1.20 | -7.92% | 15 | 669 |
| 2.70 | -1.70 | -38.64% | 14 | 75 | 40.50 | - | - | - | - | - |
| 2.74 | -1.74 | -38.84% | 101 | 584 | 41.00 | 15.19 | -3.63 | -19.29% | 1 | 36 |
| 3.05 | -1.10 | -26.51% | 6 | 58 | 41.50 | - | - | - | - | - |
| 2.68 | -1.65 | -38.11% | 59 | 519 | 42.00 | 16.45 | -2.89 | -14.94% | 3 | 80 |
| 2.60 | -1.61 | -38.24% | 2 | 227 | 42.50 | - | - | - | - | - |
| 2.50 | -1.60 | -39.02% | 64 | 206 | 43.00 | 16.21 | -0.94 | -5.48% | 2 | 25 |
| 2.50 | -1.50 | -37.50% | 85 | 312 | 44.00 | 20.12 | 0.00 | - | 1 | 64 |
| 2.42 | -1.45 | -37.47% | 1,076 | 987 | 45.00 | 18.75 | -2.50 | -11.76% | 2 | 56 |
| 2.40 | -1.70 | -41.46% | 47 | 242 | 46.00 | 21.74 | 0.00 | - | 4 | 37 |
| 2.34 | -1.56 | -40.00% | 68 | 202 | 47.00 | 21.25 | 0.00 | - | 4 | 13 |
| 2.57 | -0.98 | -27.61% | 43 | 112 | 48.00 | 18.00 | 0.00 | - | 6 | 20 |
| 2.47 | -1.02 | -29.23% | 12 | 112 | 49.00 | 23.70 | 0.00 | - | 2 | 12 |
| 2.22 | -1.13 | -33.73% | 1,561 | 6,562 | 50.00 | 25.44 | 0.00 | - | 1 | 29 |
| 1.94 | -1.56 | -44.57% | 129 | 161 | 51.00 | 25.85 | 0.00 | - | 1 | 4 |
| 2.13 | -1.22 | -36.42% | 40 | 118 | 52.00 | 24.95 | 0.00 | - | 1 | 2 |
| 1.88 | -1.38 | -42.33% | 75 | 168 | 53.00 | 33.45 | 0.00 | - | 1 | 9 |
| 1.83 | -1.37 | -42.81% | 32 | 553 | 54.00 | 23.30 | 0.00 | - | 1 | 8 |
| 1.70 | -1.35 | -44.26% | 69 | 817 | 55.00 | 30.75 | 0.00 | - | 2 | 39 |
| 1.80 | -0.43 | -19.28% | 34 | 68 | 56.00 | 31.65 | 0.00 | - | 1 | 67 |
| 1.60 | -1.21 | -43.06% | 87 | 671 | 57.00 | 32.75 | 0.00 | - | 1 | 9 |
| 1.81 | -1.17 | -39.26% | 6 | 116 | 58.00 | 32.86 | 0.00 | - | 5 | 6 |
| 1.54 | -1.20 | -43.80% | 38 | 143 | 59.00 | 31.80 | 0.00 | - | 10 | 14 |
| 1.54 | -1.11 | -41.89% | 1,539 | 3,238 | 60.00 | 32.25 | 0.00 | - | 10 | 39 |
| 1.29 | -1.33 | -50.76% | 26 | 149 | 61.00 | - | - | - | - | - |
| 1.43 | -1.22 | -46.04% | 26 | 75 | 62.00 | 34.35 | 0.00 | - | 11 | 11 |
| 1.44 | -1.15 | -44.40% | 7 | 120 | 63.00 | 37.03 | 0.00 | - | 1 | 4 |
| 1.60 | -0.42 | -20.79% | 12 | 432 | 64.00 | 35.75 | -1.87 | -4.97% | 3 | 8 |
| 1.36 | -1.14 | -45.60% | 159 | 514 | 65.00 | 38.90 | 0.00 | - | 1 | 5 |
| 1.27 | -0.82 | -39.23% | 18 | 32 | 66.00 | 39.50 | 0.00 | - | 2 | 3 |
| 1.12 | -1.23 | -52.34% | 13 | 109 | 67.00 | 47.60 | 0.00 | - | 1 | 1 |
| 1.37 | -0.93 | -40.43% | 7 | 151 | 68.00 | - | - | - | - | - |
| 1.20 | -1.20 | -50.00% | 135 | 336 | 69.00 | - | - | - | - | - |
| 1.10 | -1.07 | -49.31% | 597 | 1,280 | 70.00 | 41.34 | 0.00 | - | 36 | 48 |
| 1.28 | -0.89 | -41.01% | 6 | 41 | 71.00 | - | - | - | - | - |
| 1.01 | -1.17 | -53.67% | 5 | 527 | 72.00 | - | - | - | - | - |
| 1.05 | -1.16 | -52.49% | 13 | 24 | 73.00 | - | - | - | - | - |
| 1.30 | -0.80 | -38.10% | 10 | 41 | 74.00 | - | - | - | - | - |
| 0.98 | -1.05 | -51.72% | 178 | 998 | 75.00 | 48.00 | +2.31 | +5.06% | 2 | 48 |
| 0.90 | -0.96 | -51.61% | 350 | 1,763 | 80.00 | - | - | - | - | - |
| 0.87 | -0.91 | -51.12% | 67 | 259 | 85.00 | - | - | - | - | - |
| 0.76 | -1.09 | -58.92% | 230 | 718 | 90.00 | - | - | - | - | - |
| 0.73 | -0.75 | -50.68% | 115 | 412 | 95.00 | 67.35 | -1.79 | -2.59% | 3 | 2 |
| 0.62 | -0.83 | -57.24% | 5,436 | 7,442 | 100.00 | 74.50 | 0.00 | - | 5 | 43 |
| 0.61 | -0.75 | -55.15% | 247 | 201 | 105.00 | 78.75 | 0.00 | - | 1 | 1 |
| 0.60 | -0.68 | -53.12% | 48 | 423 | 110.00 | - | - | - | - | - |
| 0.51 | -0.50 | -49.50% | 94 | 168 | 115.00 | 92.50 | 0.00 | - | - | 10 |
| 0.55 | -0.67 | -54.92% | 1,184 | 2,100 | 120.00 | 94.50 | 0.00 | - | 2 | 2 |
| 0.52 | -0.62 | -54.39% | 2,968 | 6,557 | 125.00 | 102.37 | 0.00 | - | - | 10 |
| 0.49 | -0.50 | -50.51% | 18,789 | 19,496 | 128.00 | 99.48 | -2.52 | -2.47% | 2 | 6 |
