Marchés français ouverture 6 h 20 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 617,23 +275,69 (+0,70 %) EUR/USD
1,0710 +0,0001 (+0,01 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 507,85 +636,94 (+1,12 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achat
12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | +0.25 | +1.27% | 3 | 14 | 5.00 | 0.01 | 0.00 | - | 10 | 1,081 |
| 15.53 | 0.00 | - | 5 | 20 | 9.00 | 0.01 | 0.00 | - | 6 | 104 |
| 14.30 | 0.00 | - | 1 | 22 | 10.00 | 0.01 | 0.00 | - | 44 | 6,825 |
| 13.84 | 0.00 | - | 1 | 1 | 11.00 | 0.02 | 0.00 | - | 30 | 421 |
| 11.41 | 0.00 | - | 11 | 17 | 12.00 | 0.01 | 0.00 | - | 45 | 393 |
| 10.60 | 0.00 | - | 1 | 10 | 13.00 | 0.01 | 0.00 | - | 188 | 250 |
| 11.69 | +1.20 | +11.44% | 4 | 21 | 14.00 | 0.02 | +0.01 | +100.00% | 27 | 259 |
| 10.18 | +0.93 | +10.05% | 23 | 67 | 15.00 | 0.04 | +0.02 | +100.00% | 84 | 3,118 |
| 9.47 | +0.27 | +2.93% | 4 | 9 | 15.50 | 0.05 | +0.01 | +25.00% | 1 | 25 |
| 9.00 | +0.75 | +9.09% | 13 | 76 | 16.00 | 0.04 | -0.03 | -42.86% | 13 | 388 |
| 9.13 | +0.93 | +11.34% | 10 | 58 | 16.50 | 0.10 | 0.00 | - | 214 | 242 |
| 8.25 | +0.72 | +9.56% | 2 | 13 | 17.00 | 0.08 | -0.03 | -27.27% | 24 | 357 |
| 8.30 | +2.70 | +48.21% | 1 | 6 | 17.50 | 0.12 | +0.04 | +50.00% | 8 | 173 |
| 7.80 | +0.71 | +10.01% | 67 | 10 | 18.00 | 0.17 | 0.00 | - | 65 | 887 |
| 6.40 | +1.15 | +21.90% | 100 | 12 | 18.50 | 0.19 | -0.02 | -9.52% | 5 | 184 |
| 6.45 | +0.70 | +12.17% | 24 | 30 | 19.00 | 0.27 | +0.03 | +12.50% | 69 | 747 |
| 6.60 | +1.10 | +20.00% | 57 | 70 | 19.50 | 0.32 | -0.03 | -8.57% | 28 | 218 |
| 5.63 | +0.66 | +13.28% | 38 | 595 | 20.00 | 0.45 | -0.03 | -6.25% | 271 | 2,874 |
| 5.15 | +1.15 | +28.75% | 9 | 65 | 20.50 | 0.58 | 0.00 | - | 22 | 77 |
| 4.54 | -0.06 | -1.30% | 29 | 198 | 21.00 | 0.60 | -0.16 | -21.05% | 119 | 294 |
| 4.40 | +0.10 | +2.33% | 19 | 53 | 21.50 | 0.89 | -0.08 | -8.25% | 16 | 80 |
| 4.15 | +0.35 | +9.21% | 42 | 343 | 22.00 | 1.00 | -0.20 | -16.67% | 212 | 540 |
| 3.76 | +0.26 | +7.43% | 19 | 53 | 22.50 | 1.17 | -0.33 | -22.00% | 316 | 162 |
| 3.55 | +0.55 | +18.33% | 196 | 349 | 23.00 | 1.33 | -0.38 | -22.22% | 293 | 1,223 |
| 3.35 | +0.10 | +3.08% | 15 | 139 | 23.50 | 1.51 | -0.43 | -22.16% | 23 | 271 |
| 3.05 | +0.45 | +17.31% | 357 | 581 | 24.00 | 2.00 | -0.28 | -12.28% | 80 | 546 |
| 2.80 | +0.25 | +9.80% | 346 | 340 | 24.50 | 2.47 | -0.33 | -11.79% | 302 | 126 |
| 2.70 | +0.36 | +15.38% | 863 | 3,426 | 25.00 | 2.50 | -0.55 | -18.03% | 249 | 569 |
| 2.51 | +0.28 | +12.56% | 428 | 486 | 25.50 | 2.85 | -0.35 | -10.94% | 139 | 57 |
| 2.39 | +0.29 | +13.81% | 717 | 3,333 | 26.00 | 3.35 | -0.50 | -12.99% | 119 | 133 |
| 2.25 | +0.25 | +12.50% | 84 | 89 | 26.50 | 3.59 | -0.69 | -16.12% | 1 | 64 |
| 2.13 | +0.32 | +17.68% | 435 | 629 | 27.00 | 3.95 | -0.69 | -14.87% | 38 | 280 |
| 1.92 | -0.17 | -8.13% | 35 | 228 | 27.50 | 4.00 | -1.50 | -27.27% | 8 | 2 |
| 1.89 | +0.08 | +4.42% | 530 | 558 | 28.00 | 4.83 | -0.60 | -11.05% | 6 | 249 |
| 2.03 | +0.23 | +12.78% | 29 | 66 | 28.50 | 5.75 | +0.10 | +1.77% | 1 | 2 |
| 1.76 | +0.21 | +13.55% | 241 | 542 | 29.00 | 5.55 | -0.83 | -13.01% | 11 | 83 |
| 1.69 | -0.23 | -11.98% | 38 | 50 | 29.50 | 6.42 | -0.46 | -6.69% | 1 | 10 |
| 1.55 | +0.16 | +11.51% | 5,839 | 3,056 | 30.00 | 6.35 | -0.47 | -6.89% | 26 | 364 |
| 1.44 | -0.06 | -4.00% | 128 | 138 | 30.50 | 6.80 | -0.40 | -5.56% | 1 | 5 |
| 1.46 | +0.31 | +26.96% | 39 | 435 | 31.00 | 8.04 | 0.00 | - | 2 | 28 |
| 1.78 | +0.30 | +20.27% | 21 | 38 | 31.50 | 7.30 | -1.18 | -13.92% | 4 | 15 |
| 1.45 | +0.10 | +7.41% | 135 | 231 | 32.00 | 8.15 | -0.45 | -5.23% | 36 | 79 |
| 1.33 | +0.15 | +12.71% | 249 | 139 | 32.50 | - | - | - | - | - |
| 1.27 | -0.11 | -7.97% | 45 | 323 | 33.00 | 9.40 | -1.60 | -14.55% | 1 | 55 |
| 1.11 | -0.16 | -12.60% | 62 | 124 | 34.00 | 9.53 | -1.47 | -13.36% | 1 | 21 |
| 1.10 | +0.16 | +17.02% | 1,175 | 968 | 35.00 | 10.90 | -0.97 | -8.17% | 8 | 55 |
| 0.95 | -0.03 | -3.06% | 315 | 335 | 36.00 | 12.60 | 0.00 | - | 4 | 7 |
| 1.03 | +0.02 | +1.98% | 35 | 162 | 37.00 | 13.37 | 0.00 | - | 4 | 5 |
| 0.86 | -0.11 | -11.34% | 16 | 103 | 38.00 | 15.05 | 0.00 | - | 1 | 6 |
| 0.89 | +0.14 | +18.67% | 92 | 51 | 39.00 | 14.19 | -1.31 | -8.45% | 1 | 5 |
| 0.77 | +0.16 | +26.23% | 820 | 3,963 | 40.00 | 15.24 | -0.91 | -5.63% | 7 | 48 |
| 0.92 | -0.01 | -1.08% | 34 | 32 | 41.00 | 16.40 | -1.49 | -8.33% | 7 | 5 |
| 0.99 | +0.23 | +30.26% | 30 | 48 | 42.00 | 17.25 | +0.69 | +4.17% | 1 | 4 |
| 1.00 | +0.22 | +28.21% | 6 | 51 | 43.00 | 19.41 | 0.00 | - | 6 | 30 |
| 0.63 | -0.02 | -3.08% | 34 | 99 | 44.00 | 20.50 | 0.00 | - | 1 | 4 |
| 0.60 | +0.02 | +3.45% | 96 | 249 | 45.00 | 20.45 | -0.80 | -3.76% | 56 | 92 |
| 0.90 | +0.30 | +50.00% | 5 | 91 | 46.00 | 21.82 | 0.00 | - | 2 | 6 |
| 0.64 | +0.25 | +64.10% | 5 | 16 | 47.00 | 24.30 | 0.00 | - | 1 | 0 |
| 0.64 | +0.14 | +28.00% | 5 | 977 | 48.00 | - | - | - | - | - |
| 0.50 | -0.13 | -20.63% | 9 | 141 | 49.00 | - | - | - | - | - |
| 0.49 | +0.02 | +4.26% | 591 | 1,220 | 50.00 | 26.92 | 0.00 | - | 1 | 5 |
| 0.50 | +0.05 | +11.11% | 16 | 140 | 51.00 | - | - | - | - | - |
| 0.52 | -0.10 | -16.13% | 4 | 53 | 52.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 13 | 53.00 | 30.15 | 0.00 | - | 1 | 1 |
| 0.72 | +0.29 | +67.44% | 4 | 12 | 54.00 | - | - | - | - | - |
| 0.43 | -0.07 | -14.00% | 60 | 110 | 55.00 | 34.25 | 0.00 | - | 3 | 3 |
| 0.54 | +0.04 | +8.00% | 1 | 47 | 56.00 | 32.15 | 0.00 | - | 1 | 1 |
| 0.49 | 0.00 | - | 5 | 14 | 57.00 | - | - | - | - | - |
| 0.29 | -0.13 | -30.95% | 1 | 28 | 58.00 | - | - | - | - | - |
| 0.32 | +0.02 | +6.67% | 4 | 18 | 59.00 | - | - | - | - | - |
| 0.46 | +0.11 | +31.43% | 367 | 1,057 | 60.00 | 34.35 | 0.00 | - | 2 | 5 |
| 0.45 | +0.10 | +28.57% | 27 | 167 | 65.00 | 34.50 | 0.00 | - | - | 1 |
| 0.34 | 0.00 | - | 32 | 197 | 70.00 | 45.55 | 0.00 | - | 1 | 6 |
| 0.29 | +0.04 | +16.00% | 20 | 406 | 75.00 | - | - | - | - | - |
| 0.23 | -0.07 | -23.33% | 23 | 700 | 80.00 | 52.50 | 0.00 | - | 1 | 4 |
| 0.22 | -0.06 | -21.43% | 7 | 254 | 85.00 | - | - | - | - | - |
| 0.22 | -0.01 | -4.35% | 28 | 334 | 90.00 | - | - | - | - | - |
| 0.18 | -0.03 | -14.29% | 1,088 | 4,867 | 95.00 | 67.03 | 0.00 | - | 5 | 5 |
