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
57 322,68 +474,61 (+0,83 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802C00010000 | 2024-06-27 12:35PM EDT | 10.00 | 16.00 | 12.15 | 17.00 | 0.00 | - | 43 | 43 | 400.78% |
| GME240802C00015000 | 2024-06-28 3:01PM EDT | 15.00 | 9.75 | 7.30 | 10.00 | -0.45 | -4.41% | 11 | 37 | 123.44% |
| GME240802C00017500 | 2024-06-28 3:54PM EDT | 17.50 | 7.48 | 6.95 | 7.80 | -1.32 | -15.00% | 11 | 55 | 80.47% |
| GME240802C00020000 | 2024-06-28 3:39PM EDT | 20.00 | 5.62 | 5.50 | 6.10 | -0.68 | -10.79% | 55 | 1,297 | 106.15% |
| GME240802C00021000 | 2024-06-28 2:02PM EDT | 21.00 | 5.50 | 4.65 | 5.75 | -1.50 | -21.43% | 15 | 39 | 108.59% |
| GME240802C00022000 | 2024-06-28 3:54PM EDT | 22.00 | 4.65 | 4.35 | 4.80 | -0.95 | -16.96% | 49 | 83 | 107.62% |
| GME240802C00022500 | 2024-06-28 3:44PM EDT | 22.50 | 4.45 | 4.00 | 4.60 | -0.65 | -12.75% | 15 | 40 | 107.81% |
| GME240802C00023000 | 2024-06-28 3:35PM EDT | 23.00 | 4.18 | 3.90 | 4.50 | -0.79 | -15.90% | 9 | 194 | 113.77% |
| GME240802C00023500 | 2024-06-28 3:35PM EDT | 23.50 | 4.00 | 3.80 | 4.65 | -0.96 | -19.35% | 1 | 85 | 123.44% |
| GME240802C00024000 | 2024-06-28 3:59PM EDT | 24.00 | 3.90 | 3.65 | 4.00 | -0.90 | -18.75% | 48 | 241 | 117.68% |
| GME240802C00024500 | 2024-06-28 3:59PM EDT | 24.50 | 3.75 | 3.60 | 3.95 | -0.62 | -14.19% | 25 | 291 | 123.58% |
| GME240802C00025000 | 2024-06-28 3:59PM EDT | 25.00 | 3.51 | 3.50 | 3.65 | -0.74 | -17.41% | 305 | 1,376 | 123.97% |
| GME240802C00025500 | 2024-06-28 3:20PM EDT | 25.50 | 3.57 | 3.15 | 3.85 | -0.43 | -10.75% | 22 | 129 | 128.17% |
| GME240802C00026000 | 2024-06-28 3:05PM EDT | 26.00 | 3.15 | 2.98 | 3.50 | -0.75 | -19.23% | 49 | 260 | 125.88% |
| GME240802C00026500 | 2024-06-28 3:34PM EDT | 26.50 | 3.13 | 2.90 | 3.75 | -0.87 | -21.75% | 12 | 40 | 134.72% |
| GME240802C00027000 | 2024-06-28 3:33PM EDT | 27.00 | 3.10 | 2.75 | 3.25 | -0.54 | -14.84% | 18 | 172 | 129.64% |
| GME240802C00027500 | 2024-06-28 9:44AM EDT | 27.50 | 3.50 | 2.66 | 3.75 | -0.81 | -18.79% | 1 | 31 | 141.89% |
| GME240802C00028000 | 2024-06-28 3:59PM EDT | 28.00 | 2.89 | 2.54 | 2.99 | -0.62 | -17.66% | 42 | 608 | 132.47% |
| GME240802C00028500 | 2024-06-28 3:36PM EDT | 28.50 | 2.56 | 2.45 | 2.92 | -0.75 | -22.66% | 14 | 69 | 134.77% |
| GME240802C00029000 | 2024-06-28 2:02PM EDT | 29.00 | 3.30 | 2.38 | 3.25 | +0.20 | +6.45% | 12 | 92 | 143.90% |
| GME240802C00029500 | 2024-06-28 3:12PM EDT | 29.50 | 2.46 | 2.46 | 3.40 | -0.94 | -27.65% | 2 | 39 | 152.34% |
| GME240802C00030000 | 2024-06-28 3:58PM EDT | 30.00 | 2.58 | 2.43 | 2.58 | -0.77 | -22.99% | 366 | 1,093 | 142.38% |
| GME240802C00030500 | 2024-06-28 2:04PM EDT | 30.50 | 2.75 | 2.18 | 2.75 | -0.09 | -3.17% | 5 | 21 | 145.26% |
| GME240802C00031000 | 2024-06-27 11:10AM EDT | 31.00 | 2.61 | 2.07 | 2.50 | 0.00 | - | 112 | 176 | 143.16% |
| GME240802C00031500 | 2024-06-28 3:29PM EDT | 31.50 | 2.46 | 2.00 | 2.92 | +0.13 | +5.58% | 1 | 204 | 153.17% |
| GME240802C00032000 | 2024-06-28 10:36AM EDT | 32.00 | 2.73 | 1.94 | 2.81 | -0.08 | -2.85% | 1 | 98 | 154.05% |
| GME240802C00032500 | 2024-06-28 3:44PM EDT | 32.50 | 2.30 | 1.88 | 2.65 | -0.47 | -16.97% | 11 | 16 | 153.91% |
| GME240802C00033000 | 2024-06-28 3:13PM EDT | 33.00 | 2.74 | 1.82 | 2.73 | -0.16 | -5.52% | 9 | 78 | 157.81% |
| GME240802C00033500 | 2024-06-27 2:00PM EDT | 33.50 | 2.91 | 1.76 | 2.68 | 0.00 | - | 1 | 4 | 159.38% |
| GME240802C00034000 | 2024-06-28 12:04PM EDT | 34.00 | 2.70 | 1.71 | 2.84 | +0.10 | +3.85% | 4 | 11 | 164.75% |
| GME240802C00034500 | 2024-06-27 2:52PM EDT | 34.50 | 2.50 | 1.65 | 2.57 | +0.08 | +3.31% | 4 | 2 | 162.06% |
| GME240802C00035000 | 2024-06-28 3:37PM EDT | 35.00 | 1.99 | 1.60 | 2.03 | -0.43 | -17.77% | 108 | 729 | 154.30% |
| GME240802C00036000 | 2024-06-28 12:56PM EDT | 36.00 | 2.23 | 1.51 | 2.63 | -0.27 | -10.80% | 2 | 45 | 169.92% |
| GME240802C00037000 | 2024-06-28 12:59PM EDT | 37.00 | 2.11 | 1.43 | 2.55 | -0.06 | -2.76% | 3 | 20 | 172.85% |
| GME240802C00038000 | 2024-06-28 3:35PM EDT | 38.00 | 2.25 | 1.36 | 2.25 | -0.23 | -9.27% | 2 | 52 | 171.29% |
| GME240802C00039000 | 2024-06-28 3:02PM EDT | 39.00 | 1.77 | 1.29 | 2.18 | -0.33 | -15.71% | 1 | 33 | 173.83% |
| GME240802C00040000 | 2024-06-28 3:48PM EDT | 40.00 | 1.45 | 1.22 | 1.62 | -0.40 | -21.62% | 96 | 1,156 | 165.92% |
| GME240802C00045000 | 2024-06-28 2:31PM EDT | 45.00 | 1.47 | 1.15 | 1.43 | -0.23 | -13.53% | 4 | 134 | 182.13% |
| GME240802C00050000 | 2024-06-28 3:51PM EDT | 50.00 | 1.00 | 0.95 | 1.11 | -0.44 | -30.56% | 58 | 277 | 187.79% |
| GME240802C00055000 | 2024-06-28 3:54PM EDT | 55.00 | 1.00 | 0.72 | 0.99 | -0.16 | -13.79% | 120 | 542 | 193.65% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802P00005000 | 2024-06-25 2:21PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 48 | 200.00% |
| GME240802P00010000 | 2024-06-28 2:38PM EDT | 10.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 31 | 1,236 | 121.88% |
| GME240802P00015000 | 2024-06-28 1:13PM EDT | 15.00 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 82 | 486 | 97.27% |
| GME240802P00017500 | 2024-06-28 3:52PM EDT | 17.50 | 0.34 | 0.26 | 0.41 | -0.11 | -24.44% | 48 | 142 | 94.14% |
| GME240802P00020000 | 2024-06-28 3:57PM EDT | 20.00 | 1.05 | 1.00 | 1.10 | -0.19 | -15.32% | 242 | 445 | 103.32% |
| GME240802P00021000 | 2024-06-28 2:43PM EDT | 21.00 | 1.45 | 1.32 | 1.50 | -0.12 | -7.64% | 48 | 145 | 104.49% |
| GME240802P00022000 | 2024-06-28 3:51PM EDT | 22.00 | 1.98 | 1.74 | 2.10 | -0.17 | -7.91% | 6 | 131 | 108.98% |
| GME240802P00022500 | 2024-06-28 3:20PM EDT | 22.50 | 2.25 | 1.88 | 2.46 | +0.18 | +8.70% | 8 | 132 | 110.06% |
| GME240802P00023000 | 2024-06-28 3:01PM EDT | 23.00 | 2.55 | 2.39 | 2.78 | -0.27 | -9.57% | 13 | 284 | 116.50% |
| GME240802P00023500 | 2024-06-28 1:03PM EDT | 23.50 | 2.82 | 2.64 | 3.10 | -1.83 | -39.35% | 3 | 15 | 117.68% |
| GME240802P00024000 | 2024-06-28 3:51PM EDT | 24.00 | 3.25 | 2.97 | 3.35 | -0.13 | -3.85% | 44 | 119 | 118.56% |
| GME240802P00024500 | 2024-06-28 3:39PM EDT | 24.50 | 3.40 | 3.15 | 3.90 | -0.27 | -7.36% | 2 | 24 | 121.58% |
| GME240802P00025000 | 2024-06-28 2:04PM EDT | 25.00 | 3.70 | 3.65 | 4.05 | -0.40 | -9.76% | 13 | 95 | 122.80% |
| GME240802P00025500 | 2024-06-28 10:37AM EDT | 25.50 | 3.95 | 3.65 | 4.50 | -0.56 | -12.42% | 6 | 19 | 120.31% |
| GME240802P00026000 | 2024-06-28 12:41PM EDT | 26.00 | 4.50 | 4.00 | 4.95 | -0.40 | -8.16% | 24 | 46 | 123.39% |
| GME240802P00026500 | 2024-06-28 12:03PM EDT | 26.50 | 4.58 | 4.30 | 5.50 | -1.77 | -27.87% | 4 | 1 | 126.90% |
| GME240802P00027000 | 2024-06-28 1:35PM EDT | 27.00 | 5.30 | 4.70 | 5.70 | +0.05 | +0.95% | 2 | 16 | 125.98% |
| GME240802P00028000 | 2024-06-25 12:28PM EDT | 28.00 | 7.35 | 5.50 | 6.65 | 0.00 | - | 1 | 120 | 132.47% |
| GME240802P00028500 | 2024-06-27 11:05AM EDT | 28.50 | 5.95 | 5.85 | 7.05 | 0.00 | - | 4 | 4 | 133.25% |
| GME240802P00029000 | 2024-06-25 3:58PM EDT | 29.00 | 7.53 | 6.50 | 7.35 | 0.00 | - | 2 | 9 | 137.16% |
| GME240802P00029500 | 2024-06-14 3:02PM EDT | 29.50 | 8.00 | 6.70 | 7.90 | 0.00 | - | - | 5 | 137.50% |
| GME240802P00030000 | 2024-06-27 10:26AM EDT | 30.00 | 8.17 | 7.10 | 8.15 | 0.00 | - | 1 | 7 | 135.89% |
| GME240802P00030500 | 2024-06-25 12:05PM EDT | 30.50 | 9.55 | 7.55 | 8.75 | 0.00 | - | 1 | 7 | 140.97% |
| GME240802P00031000 | 2024-06-13 3:05PM EDT | 31.00 | 10.00 | 7.95 | 9.15 | 0.00 | - | 2 | 2 | 141.60% |
| GME240802P00031500 | 2024-06-21 3:48PM EDT | 31.50 | 10.22 | 8.35 | 9.60 | 0.00 | - | 4 | 4 | 142.87% |
| GME240802P00032000 | 2024-06-17 1:42PM EDT | 32.00 | 10.75 | 8.80 | 10.05 | 0.00 | - | - | 1 | 144.87% |
| GME240802P00032500 | 2024-06-18 10:55AM EDT | 32.50 | 10.96 | 9.20 | 10.45 | 0.00 | - | 1 | 4 | 144.97% |
| GME240802P00035000 | 2024-06-27 2:05PM EDT | 35.00 | 12.13 | 11.75 | 12.60 | +0.01 | +0.08% | 1 | 16 | 156.15% |
| GME240802P00036000 | 2024-06-24 1:14PM EDT | 36.00 | 13.68 | 12.35 | 13.60 | 0.00 | - | 1 | 2 | 154.59% |
| GME240802P00045000 | 2024-06-27 11:38AM EDT | 45.00 | 21.00 | 20.65 | 22.50 | 0.00 | - | 1 | 1 | 180.96% |
| GME240802P00050000 | 2024-06-18 10:21AM EDT | 50.00 | 27.14 | 25.45 | 27.35 | 0.00 | - | - | 1 | 190.92% |
| GME240802P00055000 | 2024-06-26 10:28AM EDT | 55.00 | 31.03 | 30.30 | 32.20 | 0.00 | - | 63 | 64 | 198.54% |
