Marchés français ouverture 6 h 35 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 582,65 +241,11 (+0,61 %) EUR/USD
1,0712 +0,0003 (+0,03 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 507,85 +636,94 (+1,12 %)
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
5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.80 | +3.00 | +16.85% | 11 | 16 | 5.00 | 0.01 | 0.00 | - | 5 | 518 |
| 20.65 | 0.00 | - | 2 | 4 | 6.00 | 0.02 | 0.00 | - | 1 | 244 |
| - | - | - | - | - | 7.00 | 0.01 | 0.00 | - | 2 | 410 |
| - | - | - | - | - | 8.00 | 0.01 | 0.00 | - | 10 | 73 |
| 13.95 | 0.00 | - | 6 | 3 | 9.00 | 0.01 | 0.00 | - | 10 | 222 |
| 14.95 | +1.49 | +11.07% | 1 | 35 | 10.00 | 0.01 | 0.00 | - | 1 | 7,767 |
| 14.75 | +1.75 | +13.46% | 1 | 123 | 11.00 | 0.01 | 0.00 | - | 1,442 | 1,803 |
| 12.47 | 0.00 | - | 6 | 60 | 12.00 | 0.01 | 0.00 | - | 5 | 406 |
| 11.80 | 0.00 | - | 1 | 22 | 13.00 | 0.01 | 0.00 | - | 10 | 479 |
| 10.80 | +0.42 | +4.05% | 5 | 88 | 14.00 | 0.01 | 0.00 | - | 39 | 156 |
| 10.29 | 0.00 | - | 2 | 25 | 14.50 | 0.01 | -0.02 | -66.67% | 82 | 188 |
| 10.17 | +0.55 | +5.72% | 8 | 196 | 15.00 | 0.01 | -0.01 | -50.00% | 51 | 2,025 |
| 11.15 | +1.79 | +19.12% | 1 | 11 | 15.50 | 0.01 | -0.02 | -66.67% | 1 | 233 |
| 9.70 | -0.30 | -3.00% | 30 | 71 | 16.00 | 0.02 | 0.00 | - | 266 | 676 |
| 8.20 | +1.45 | +21.48% | 1 | 28 | 16.50 | 0.02 | -0.01 | -33.33% | 47 | 116 |
| 8.18 | +0.38 | +4.87% | 5 | 48 | 17.00 | 0.03 | 0.00 | - | 103 | 1,344 |
| 7.00 | -0.40 | -5.41% | 1 | 65 | 17.50 | 0.04 | 0.00 | - | 7 | 205 |
| 7.25 | +1.10 | +17.89% | 2 | 85 | 18.00 | 0.02 | -0.02 | -50.00% | 272 | 1,672 |
| 7.14 | +0.94 | +15.16% | 2 | 13 | 18.50 | 0.04 | -0.03 | -42.86% | 13 | 240 |
| 6.65 | +0.85 | +14.66% | 227 | 342 | 19.00 | 0.09 | -0.01 | -10.00% | 216 | 2,283 |
| 6.10 | +1.10 | +22.00% | 15 | 19 | 19.50 | 0.07 | -0.06 | -46.15% | 228 | 420 |
| 5.40 | +1.03 | +23.57% | 908 | 1,296 | 20.00 | 0.13 | -0.05 | -27.78% | 1,826 | 5,960 |
| 4.75 | -0.10 | -2.06% | 27 | 525 | 20.50 | 0.25 | 0.00 | - | 76 | 346 |
| 4.30 | +0.15 | +3.61% | 407 | 272 | 21.00 | 0.17 | -0.14 | -45.16% | 1,202 | 1,609 |
| 3.80 | +0.13 | +3.54% | 9 | 59 | 21.50 | 0.25 | -0.35 | -58.33% | 1,586 | 749 |
| 3.42 | +0.27 | +8.57% | 113 | 545 | 22.00 | 0.36 | -0.28 | -43.75% | 1,695 | 1,799 |
| 3.14 | +0.74 | +30.83% | 77 | 1,505 | 22.50 | 0.46 | -0.35 | -43.21% | 789 | 789 |
| 2.80 | +0.50 | +21.74% | 459 | 2,116 | 23.00 | 0.62 | -0.44 | -41.51% | 1,431 | 3,970 |
| 2.45 | +0.40 | +19.51% | 161 | 537 | 23.50 | 0.80 | -0.58 | -42.03% | 559 | 372 |
| 2.21 | +0.32 | +16.93% | 6,363 | 2,801 | 24.00 | 1.05 | -0.60 | -36.36% | 1,833 | 1,261 |
| 2.03 | +0.26 | +14.69% | 1,040 | 5,470 | 24.50 | 1.35 | -0.63 | -31.82% | 623 | 354 |
| 1.79 | +0.20 | +12.58% | 4,716 | 5,489 | 25.00 | 1.62 | -0.73 | -31.06% | 2,651 | 1,114 |
| 1.60 | +0.25 | +18.52% | 1,993 | 1,089 | 25.50 | 1.94 | -0.67 | -25.67% | 505 | 104 |
| 1.42 | +0.12 | +9.23% | 3,120 | 3,603 | 26.00 | 2.25 | -0.55 | -19.64% | 1,156 | 560 |
| 1.35 | +0.15 | +12.50% | 6,834 | 252 | 26.50 | 2.89 | -0.50 | -14.75% | 749 | 34 |
| 1.20 | +0.10 | +9.09% | 3,227 | 2,385 | 27.00 | 3.01 | -0.79 | -20.79% | 283 | 192 |
| 1.10 | -0.01 | -0.90% | 503 | 252 | 27.50 | 3.45 | -1.26 | -26.75% | 20 | 21 |
| 1.00 | +0.06 | +6.38% | 2,775 | 1,454 | 28.00 | 3.85 | -0.82 | -17.56% | 496 | 215 |
| 0.95 | -0.04 | -4.04% | 713 | 561 | 28.50 | 4.40 | -0.54 | -10.93% | 23 | 6 |
| 0.83 | 0.00 | - | 911 | 1,308 | 29.00 | 4.82 | -0.52 | -9.74% | 15 | 276 |
| 0.82 | +0.02 | +2.50% | 244 | 217 | 29.50 | 5.38 | -0.37 | -6.43% | 1 | 45 |
| 0.70 | -0.04 | -5.41% | 9,990 | 8,882 | 30.00 | 5.65 | -0.65 | -10.32% | 248 | 552 |
| 0.70 | -0.04 | -5.41% | 334 | 177 | 30.50 | 6.32 | -0.48 | -7.06% | 2 | 17 |
| 0.65 | -0.11 | -14.47% | 897 | 516 | 31.00 | 6.19 | -1.31 | -17.47% | 7 | 131 |
| 0.70 | -0.19 | -21.35% | 20 | 51 | 31.50 | 6.35 | -2.27 | -26.33% | 1 | 4 |
| 0.51 | -0.11 | -17.74% | 527 | 815 | 32.00 | 7.44 | -1.91 | -20.43% | 17 | 62 |
| 0.65 | 0.00 | - | 133 | 160 | 32.50 | 8.76 | 0.00 | - | 2 | 4 |
| 0.50 | -0.06 | -10.71% | 152 | 785 | 33.00 | 8.48 | -0.82 | -8.82% | 15 | 129 |
| 0.51 | -0.30 | -37.04% | 215 | 52 | 33.50 | 8.35 | -1.28 | -13.29% | 3 | 6 |
| 0.53 | -0.08 | -13.11% | 280 | 304 | 34.00 | 9.40 | -0.55 | -5.53% | 3 | 45 |
| 0.44 | 0.00 | - | 4,902 | 3,184 | 35.00 | 10.20 | -0.65 | -5.99% | 27 | 218 |
| 0.40 | -0.10 | -20.00% | 160 | 244 | 36.00 | 11.06 | -1.76 | -13.73% | 11 | 131 |
| 0.36 | -0.04 | -10.00% | 65 | 272 | 37.00 | 12.28 | -0.84 | -6.40% | 7 | 48 |
| 0.38 | -0.18 | -32.14% | 140 | 648 | 38.00 | 13.30 | -0.53 | -3.83% | 1 | 8 |
| 0.35 | -0.05 | -12.50% | 151 | 346 | 39.00 | 13.80 | -2.37 | -14.66% | 2 | 18 |
| 0.30 | -0.02 | -6.25% | 9,504 | 4,396 | 40.00 | 15.10 | -0.70 | -4.43% | 6 | 120 |
| 0.34 | -0.07 | -17.07% | 105 | 280 | 41.00 | 16.70 | 0.00 | - | 5 | 10 |
| 0.29 | -0.08 | -21.62% | 311 | 171 | 42.00 | 17.44 | +1.11 | +6.80% | 1 | 32 |
| 0.25 | -0.14 | -35.90% | 64 | 242 | 43.00 | 17.56 | -2.22 | -11.22% | 1 | 10 |
| 0.26 | 0.00 | - | 167 | 386 | 44.00 | 18.95 | 0.00 | - | 4 | 10 |
| 0.27 | +0.01 | +3.85% | 441 | 743 | 45.00 | 21.10 | 0.00 | - | 1 | 14 |
| 0.27 | -0.03 | -10.00% | 20 | 61 | 46.00 | 22.75 | 0.00 | - | 4 | 9 |
| 0.27 | +0.03 | +12.50% | 41 | 221 | 47.00 | 22.65 | 0.00 | - | 1 | 10 |
| 0.31 | +0.06 | +24.00% | 20 | 137 | 48.00 | 22.15 | 0.00 | - | 2 | 2 |
| 0.30 | +0.19 | +172.73% | 22 | 89 | 49.00 | - | - | - | - | - |
| 0.21 | +0.01 | +5.00% | 3,093 | 3,843 | 50.00 | 26.42 | 0.00 | - | 4 | 25 |
| 0.40 | +0.21 | +110.53% | 23 | 138 | 51.00 | 27.31 | 0.00 | - | 3 | 3 |
| 0.26 | -0.07 | -21.21% | 7 | 48 | 52.00 | - | - | - | - | - |
| 0.19 | -0.07 | -26.92% | 70 | 28 | 53.00 | - | - | - | - | - |
| 0.22 | -0.07 | -24.14% | 7 | 33 | 54.00 | 29.14 | 0.00 | - | - | 1 |
| 0.17 | -0.08 | -32.00% | 230 | 327 | 55.00 | 31.15 | 0.00 | - | 1 | 32 |
| 0.30 | +0.04 | +15.38% | 58 | 193 | 56.00 | - | - | - | - | - |
| 0.25 | -0.04 | -13.79% | 44 | 70 | 57.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 904 | 58.00 | - | - | - | - | - |
| 0.15 | +0.02 | +15.38% | 19 | 235 | 59.00 | - | - | - | - | - |
| 0.14 | -0.01 | -6.67% | 1,442 | 5,683 | 60.00 | - | - | - | - | - |
| 0.13 | -0.07 | -35.00% | 139 | 557 | 65.00 | 40.06 | 0.00 | - | 10 | 10 |
| 0.11 | -0.03 | -21.43% | 152 | 403 | 70.00 | 44.40 | -2.09 | -4.50% | 1 | 3 |
| 0.11 | +0.05 | +83.33% | 164 | 548 | 75.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 728 | 2,347 | 80.00 | 55.43 | 0.00 | - | 6 | 4 |
| 0.08 | -0.02 | -20.00% | 94 | 230 | 85.00 | - | - | - | - | - |
| 0.07 | -0.02 | -22.22% | 390 | 1,206 | 90.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 6,000 | 9,077 | 95.00 | - | - | - | - | - |
