La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 344,16 +485,35 (+0,85 %)
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’achatpour26 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240726C00005000 | 2024-06-28 3:48PM EDT | 5.00 | 19.45 | 17.15 | 22.00 | -0.60 | -2.99% | 4 | 15 | 792.97% |
| GME240726C00010000 | 2024-06-27 10:57AM EDT | 10.00 | 15.90 | 12.15 | 17.00 | +0.40 | +2.58% | 1 | 26 | 449.81% |
| GME240726C00015000 | 2024-06-28 9:30AM EDT | 15.00 | 10.25 | 7.30 | 10.25 | -0.60 | -5.53% | 1 | 146 | 164.06% |
| GME240726C00017500 | 2024-06-28 2:41PM EDT | 17.50 | 7.94 | 7.05 | 7.70 | -0.14 | -1.73% | 9 | 35 | 90.23% |
| GME240726C00020000 | 2024-06-28 3:58PM EDT | 20.00 | 5.55 | 5.30 | 5.60 | -0.63 | -10.19% | 254 | 1,808 | 100.20% |
| GME240726C00021000 | 2024-06-28 3:09PM EDT | 21.00 | 4.85 | 4.50 | 4.95 | -0.75 | -13.39% | 13 | 135 | 99.41% |
| GME240726C00022000 | 2024-06-28 3:58PM EDT | 22.00 | 4.00 | 4.05 | 4.35 | -0.81 | -16.84% | 38 | 279 | 104.69% |
| GME240726C00022500 | 2024-06-28 3:57PM EDT | 22.50 | 4.00 | 3.75 | 4.20 | -1.14 | -22.18% | 85 | 167 | 107.52% |
| GME240726C00023000 | 2024-06-28 3:55PM EDT | 23.00 | 3.68 | 3.55 | 3.95 | -0.82 | -18.22% | 27 | 304 | 109.67% |
| GME240726C00023500 | 2024-06-28 3:17PM EDT | 23.50 | 3.47 | 3.50 | 3.90 | -0.78 | -18.35% | 9 | 204 | 117.87% |
| GME240726C00024000 | 2024-06-28 3:55PM EDT | 24.00 | 3.45 | 3.20 | 3.50 | -0.70 | -16.87% | 142 | 1,303 | 113.77% |
| GME240726C00024500 | 2024-06-28 3:54PM EDT | 24.50 | 3.00 | 3.05 | 3.45 | -0.81 | -21.26% | 60 | 584 | 118.70% |
| GME240726C00025000 | 2024-06-28 3:58PM EDT | 25.00 | 3.05 | 3.05 | 3.10 | -0.77 | -20.16% | 1,249 | 3,646 | 120.26% |
| GME240726C00025500 | 2024-06-28 3:58PM EDT | 25.50 | 2.90 | 2.71 | 3.00 | -0.75 | -20.55% | 95 | 1,037 | 119.68% |
| GME240726C00026000 | 2024-06-28 3:46PM EDT | 26.00 | 2.65 | 2.65 | 2.96 | -0.80 | -23.19% | 103 | 393 | 125.00% |
| GME240726C00026500 | 2024-06-28 3:13PM EDT | 26.50 | 2.74 | 2.50 | 2.78 | -0.56 | -16.97% | 15 | 139 | 125.59% |
| GME240726C00027000 | 2024-06-28 3:55PM EDT | 27.00 | 2.45 | 2.37 | 2.72 | -0.85 | -25.76% | 224 | 453 | 128.47% |
| GME240726C00027500 | 2024-06-28 3:44PM EDT | 27.50 | 2.32 | 2.16 | 2.56 | -0.88 | -27.50% | 32 | 266 | 127.64% |
| GME240726C00028000 | 2024-06-28 3:53PM EDT | 28.00 | 2.22 | 2.15 | 2.42 | -0.67 | -23.18% | 216 | 427 | 130.57% |
| GME240726C00028500 | 2024-06-28 3:50PM EDT | 28.50 | 2.10 | 2.00 | 2.41 | -0.85 | -28.81% | 15 | 92 | 133.01% |
| GME240726C00029000 | 2024-06-28 3:40PM EDT | 29.00 | 2.09 | 1.95 | 2.33 | -0.63 | -23.16% | 214 | 174 | 135.74% |
| GME240726C00029500 | 2024-06-28 3:11PM EDT | 29.50 | 2.02 | 1.98 | 2.16 | -0.58 | -22.31% | 11 | 68 | 138.09% |
| GME240726C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 1.95 | 1.97 | 2.09 | -0.63 | -24.42% | 891 | 3,662 | 141.41% |
| GME240726C00030500 | 2024-06-28 2:58PM EDT | 30.50 | 2.03 | 1.84 | 2.01 | -0.43 | -17.48% | 18 | 181 | 141.89% |
| GME240726C00031000 | 2024-06-28 3:46PM EDT | 31.00 | 1.80 | 1.61 | 1.93 | -0.57 | -24.05% | 78 | 166 | 140.14% |
| GME240726C00031500 | 2024-06-28 3:56PM EDT | 31.50 | 1.78 | 1.61 | 1.91 | -0.54 | -23.28% | 6 | 246 | 144.04% |
| GME240726C00032000 | 2024-06-28 3:49PM EDT | 32.00 | 1.65 | 1.50 | 1.79 | -0.60 | -26.67% | 153 | 252 | 143.46% |
| GME240726C00032500 | 2024-06-27 3:46PM EDT | 32.50 | 1.73 | 1.44 | 1.73 | -0.52 | -23.11% | 1 | 96 | 144.92% |
| GME240726C00033000 | 2024-06-28 3:40PM EDT | 33.00 | 1.65 | 1.39 | 1.70 | -0.75 | -31.25% | 38 | 97 | 147.07% |
| GME240726C00033500 | 2024-06-28 3:44PM EDT | 33.50 | 1.53 | 1.37 | 1.71 | -0.72 | -32.00% | 3 | 46 | 150.59% |
| GME240726C00034000 | 2024-06-28 1:32PM EDT | 34.00 | 1.81 | 1.28 | 1.71 | -0.22 | -10.84% | 108 | 212 | 152.25% |
| GME240726C00035000 | 2024-06-28 3:44PM EDT | 35.00 | 1.42 | 1.21 | 1.51 | -0.48 | -25.26% | 567 | 2,484 | 153.22% |
| GME240726C00036000 | 2024-06-28 3:44PM EDT | 36.00 | 1.30 | 1.16 | 1.46 | -0.70 | -35.00% | 7 | 67 | 157.42% |
| GME240726C00037000 | 2024-06-28 10:32AM EDT | 37.00 | 1.86 | 1.13 | 1.46 | +0.07 | +3.91% | 17 | 169 | 162.99% |
| GME240726C00038000 | 2024-06-28 10:52AM EDT | 38.00 | 1.53 | 1.00 | 1.46 | -0.45 | -22.73% | 1 | 63 | 165.82% |
| GME240726C00039000 | 2024-06-28 3:02PM EDT | 39.00 | 1.25 | 0.95 | 1.36 | -0.67 | -34.90% | 7 | 780 | 167.68% |
| GME240726C00040000 | 2024-06-28 3:58PM EDT | 40.00 | 1.22 | 1.07 | 1.21 | -0.31 | -20.26% | 494 | 1,883 | 172.36% |
| GME240726C00041000 | 2024-06-28 2:03PM EDT | 41.00 | 1.30 | 1.00 | 1.19 | -0.18 | -12.16% | 6 | 76 | 175.20% |
| GME240726C00042000 | 2024-06-28 3:29PM EDT | 42.00 | 1.18 | 0.82 | 1.19 | -0.72 | -37.89% | 24 | 29 | 175.29% |
| GME240726C00043000 | 2024-06-28 3:56PM EDT | 43.00 | 1.00 | 1.00 | 1.13 | -0.60 | -37.50% | 2 | 67 | 183.30% |
| GME240726C00044000 | 2024-06-28 11:32AM EDT | 44.00 | 1.28 | 0.75 | 1.13 | -0.18 | -12.33% | 3 | 31 | 180.96% |
| GME240726C00045000 | 2024-06-28 3:02PM EDT | 45.00 | 0.93 | 0.71 | 1.13 | -0.35 | -27.34% | 24 | 190 | 184.18% |
| GME240726C00046000 | 2024-06-28 1:38PM EDT | 46.00 | 1.13 | 0.68 | 1.07 | -0.25 | -18.12% | 15 | 49 | 185.74% |
| GME240726C00047000 | 2024-06-28 12:22PM EDT | 47.00 | 1.20 | 0.68 | 1.05 | +0.10 | +9.09% | 2 | 22 | 189.16% |
| GME240726C00048000 | 2024-06-27 3:47PM EDT | 48.00 | 1.07 | 0.68 | 1.05 | 0.00 | - | 8 | 42 | 193.16% |
| GME240726C00049000 | 2024-06-28 11:40AM EDT | 49.00 | 1.11 | 0.62 | 1.00 | -0.09 | -7.50% | 1 | 51 | 193.55% |
| GME240726C00050000 | 2024-06-28 3:59PM EDT | 50.00 | 0.78 | 0.70 | 0.85 | -0.27 | -25.71% | 505 | 1,719 | 194.92% |
| GME240726C00051000 | 2024-06-28 3:44PM EDT | 51.00 | 0.82 | 0.66 | 0.86 | -0.19 | -18.81% | 8 | 66 | 197.56% |
| GME240726C00052000 | 2024-06-28 1:24PM EDT | 52.00 | 0.92 | 0.56 | 0.86 | -0.09 | -8.91% | 1 | 41 | 197.66% |
| GME240726C00053000 | 2024-06-27 11:03AM EDT | 53.00 | 0.94 | 0.53 | 0.86 | -0.15 | -13.76% | 1 | 30 | 199.90% |
| GME240726C00054000 | 2024-06-28 3:13PM EDT | 54.00 | 0.77 | 0.52 | 0.86 | -0.42 | -35.29% | 7 | 12 | 202.83% |
| GME240726C00055000 | 2024-06-28 3:02PM EDT | 55.00 | 0.75 | 0.52 | 0.79 | -0.17 | -18.48% | 26 | 138 | 203.52% |
| GME240726C00056000 | 2024-06-28 10:45AM EDT | 56.00 | 0.94 | 0.64 | 0.78 | -0.03 | -3.09% | 3 | 31 | 210.55% |
| GME240726C00057000 | 2024-06-28 10:22AM EDT | 57.00 | 0.85 | 0.64 | 0.76 | -0.14 | -14.14% | 7 | 12 | 212.89% |
| GME240726C00058000 | 2024-06-27 3:23PM EDT | 58.00 | 0.98 | 0.52 | 0.75 | 0.00 | - | 3 | 7 | 211.04% |
| GME240726C00059000 | 2024-06-28 3:40PM EDT | 59.00 | 0.68 | 0.46 | 0.75 | -0.11 | -13.92% | 70 | 36 | 211.52% |
| GME240726C00060000 | 2024-06-28 3:33PM EDT | 60.00 | 0.64 | 0.60 | 0.75 | -0.19 | -22.89% | 22 | 988 | 219.73% |
| GME240726C00065000 | 2024-06-28 3:07PM EDT | 65.00 | 0.62 | 0.44 | 0.75 | -0.16 | -20.51% | 57 | 83 | 226.76% |
| GME240726C00070000 | 2024-06-28 3:45PM EDT | 70.00 | 0.53 | 0.50 | 0.59 | -0.05 | -8.62% | 35 | 438 | 234.18% |
| GME240726C00075000 | 2024-06-28 3:58PM EDT | 75.00 | 0.55 | 0.46 | 0.56 | -0.13 | -19.12% | 5 | 138 | 241.80% |
| GME240726C00080000 | 2024-06-28 3:42PM EDT | 80.00 | 0.43 | 0.29 | 0.60 | -0.31 | -41.89% | 36 | 552 | 245.12% |
| GME240726C00085000 | 2024-06-28 11:13AM EDT | 85.00 | 0.72 | 0.00 | 0.61 | +0.15 | +26.32% | 1 | 216 | 237.89% |
| GME240726C00090000 | 2024-06-28 3:45PM EDT | 90.00 | 0.39 | 0.36 | 0.45 | -0.11 | -22.00% | 86 | 947 | 258.20% |
| GME240726C00095000 | 2024-06-28 3:57PM EDT | 95.00 | 0.46 | 0.36 | 0.45 | -0.05 | -9.80% | 272 | 2,754 | 266.02% |
Options de ventepour26 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240726P00005000 | 2024-06-21 12:28PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,457 | 212.50% |
| GME240726P00010000 | 2024-06-28 1:57PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 36 | 1,778 | 131.25% |
| GME240726P00015000 | 2024-06-28 3:51PM EDT | 15.00 | 0.07 | 0.02 | 0.10 | -0.02 | -22.22% | 355 | 1,085 | 97.66% |
| GME240726P00017500 | 2024-06-28 3:51PM EDT | 17.50 | 0.20 | 0.16 | 0.20 | -0.16 | -44.44% | 19 | 204 | 89.65% |
| GME240726P00020000 | 2024-06-28 3:51PM EDT | 20.00 | 0.70 | 0.69 | 0.77 | -0.20 | -22.22% | 762 | 2,773 | 98.54% |
| GME240726P00021000 | 2024-06-28 3:56PM EDT | 21.00 | 1.10 | 1.00 | 1.12 | -0.26 | -19.12% | 151 | 319 | 100.59% |
| GME240726P00022000 | 2024-06-28 3:15PM EDT | 22.00 | 1.55 | 1.41 | 1.72 | -0.24 | -13.41% | 518 | 1,848 | 107.03% |
| GME240726P00022500 | 2024-06-28 3:53PM EDT | 22.50 | 1.81 | 1.68 | 1.91 | -0.29 | -13.81% | 56 | 222 | 108.01% |
| GME240726P00023000 | 2024-06-28 3:43PM EDT | 23.00 | 2.15 | 1.98 | 2.20 | -0.21 | -8.90% | 767 | 254 | 110.84% |
| GME240726P00023500 | 2024-06-28 3:16PM EDT | 23.50 | 2.39 | 2.17 | 2.62 | -0.44 | -15.55% | 17 | 86 | 113.38% |
| GME240726P00024000 | 2024-06-28 3:21PM EDT | 24.00 | 2.50 | 2.50 | 2.87 | -0.51 | -16.94% | 54 | 454 | 114.70% |
| GME240726P00024500 | 2024-06-28 3:45PM EDT | 24.50 | 3.10 | 2.78 | 3.15 | -0.28 | -8.28% | 19 | 191 | 115.14% |
| GME240726P00025000 | 2024-06-28 3:40PM EDT | 25.00 | 3.35 | 3.15 | 3.50 | -0.20 | -5.63% | 88 | 745 | 118.02% |
| GME240726P00025500 | 2024-06-28 1:06PM EDT | 25.50 | 3.61 | 3.50 | 3.95 | -0.54 | -13.01% | 6 | 417 | 121.92% |
| GME240726P00026000 | 2024-06-28 11:59AM EDT | 26.00 | 3.80 | 3.75 | 4.45 | -0.60 | -13.64% | 6 | 189 | 124.41% |
| GME240726P00026500 | 2024-06-28 3:00PM EDT | 26.50 | 4.60 | 4.25 | 4.70 | +0.05 | +1.10% | 6 | 17 | 126.56% |
| GME240726P00027000 | 2024-06-27 1:06PM EDT | 27.00 | 4.47 | 4.70 | 5.05 | -0.39 | -8.02% | 1 | 123 | 129.20% |
| GME240726P00027500 | 2024-06-27 11:38AM EDT | 27.50 | 5.25 | 5.00 | 5.55 | 0.00 | - | 13 | 30 | 131.54% |
| GME240726P00028000 | 2024-06-28 3:58PM EDT | 28.00 | 5.65 | 5.45 | 5.80 | -0.11 | -1.91% | 1 | 82 | 131.69% |
| GME240726P00028500 | 2024-06-25 3:50PM EDT | 28.50 | 6.53 | 5.75 | 6.30 | 0.00 | - | 1 | 20 | 133.40% |
| GME240726P00029000 | 2024-06-27 2:38PM EDT | 29.00 | 6.88 | 6.20 | 6.80 | 0.00 | - | 75 | 90 | 137.70% |
| GME240726P00029500 | 2024-06-25 3:43PM EDT | 29.50 | 7.76 | 6.70 | 7.25 | 0.00 | - | 7 | 10 | 141.80% |
| GME240726P00030000 | 2024-06-28 11:32AM EDT | 30.00 | 6.98 | 7.05 | 7.70 | -0.72 | -9.35% | 21 | 260 | 142.77% |
| GME240726P00030500 | 2024-06-17 11:55AM EDT | 30.50 | 8.10 | 7.40 | 8.05 | 0.00 | - | 1 | 1 | 141.50% |
| GME240726P00031000 | 2024-06-28 11:32AM EDT | 31.00 | 7.79 | 7.90 | 8.55 | -1.19 | -13.25% | 3 | 7 | 146.00% |
| GME240726P00031500 | 2024-06-07 1:36PM EDT | 31.50 | 12.15 | 8.40 | 9.00 | 0.00 | - | 6 | 3 | 149.32% |
| GME240726P00032000 | 2024-06-28 3:37PM EDT | 32.00 | 9.10 | 8.80 | 9.45 | -0.60 | -6.19% | 26 | 15 | 150.49% |
| GME240726P00032500 | 2024-06-24 1:57PM EDT | 32.50 | 10.31 | 9.15 | 9.85 | 0.00 | - | 2 | 24 | 149.32% |
| GME240726P00033000 | 2024-06-26 11:47AM EDT | 33.00 | 10.68 | 9.65 | 10.35 | 0.00 | - | 4 | 23 | 153.22% |
| GME240726P00033500 | 2024-06-28 3:20PM EDT | 33.50 | 10.30 | 10.15 | 10.80 | -3.70 | -26.43% | 6 | 11 | 155.96% |
| GME240726P00034000 | 2024-06-21 3:45PM EDT | 34.00 | 12.11 | 10.50 | 11.25 | 0.00 | - | 3 | 5 | 155.37% |
| GME240726P00035000 | 2024-06-28 2:57PM EDT | 35.00 | 11.65 | 11.40 | 12.15 | -1.69 | -12.67% | 3 | 37 | 157.91% |
| GME240726P00036000 | 2024-06-25 1:06PM EDT | 36.00 | 14.31 | 12.30 | 13.15 | 0.00 | - | 1 | 22 | 162.30% |
| GME240726P00037000 | 2024-06-24 1:01PM EDT | 37.00 | 14.10 | 13.25 | 14.05 | 0.00 | - | 1 | 8 | 165.14% |
| GME240726P00038000 | 2024-06-28 3:49PM EDT | 38.00 | 14.66 | 14.20 | 15.00 | +0.54 | +3.82% | 1 | 6 | 168.65% |
| GME240726P00039000 | 2024-06-28 1:31PM EDT | 39.00 | 15.29 | 15.15 | 16.00 | -1.26 | -7.61% | 1 | 23 | 173.14% |
| GME240726P00040000 | 2024-06-21 3:26PM EDT | 40.00 | 17.44 | 16.10 | 16.95 | 0.00 | - | 2 | 16 | 176.17% |
| GME240726P00043000 | 2024-06-07 9:54AM EDT | 43.00 | 18.02 | 19.00 | 19.80 | 0.00 | - | 1 | 1 | 184.67% |
| GME240726P00044000 | 2024-06-07 10:22AM EDT | 44.00 | 20.00 | 19.95 | 20.75 | 0.00 | - | 4 | 4 | 186.52% |
| GME240726P00045000 | 2024-06-10 10:31AM EDT | 45.00 | 24.20 | 20.90 | 21.75 | 0.00 | - | 1 | 2 | 189.65% |
| GME240726P00049000 | 2024-06-21 3:15PM EDT | 49.00 | 26.06 | 24.75 | 25.65 | 0.00 | - | 2 | 3 | 198.54% |
| GME240726P00050000 | 2024-06-28 10:18AM EDT | 50.00 | 25.67 | 25.75 | 26.60 | -1.32 | -4.89% | 1 | 8 | 200.78% |
| GME240726P00052000 | 2024-06-24 1:14PM EDT | 52.00 | 28.62 | 27.70 | 28.55 | 0.00 | - | 1 | 1 | 204.69% |
| GME240726P00080000 | 2024-06-10 10:03AM EDT | 80.00 | 56.69 | 55.20 | 56.20 | 0.00 | - | 1 | 1 | 239.26% |
| GME240726P00095000 | 2024-06-07 10:18AM EDT | 95.00 | 65.10 | 68.25 | 73.00 | 0.00 | - | 2 | 1 | 254.88% |
