La bourse ferme dans 6 h 27 min
CAC 40
7 689,63 +57,55 (+0,75 %) Euro Stoxx 50
4 987,96 +22,16 (+0,45 %) Dow Jones
39 308,00 -23,90 (-0,06 %) EUR/USD
1,0805 +0,0017 (+0,16 %) Gold future
2 369,40 0,00 (0,00 %) Bitcoin EUR
53 381,54 -2 553,50 (-4,57 %)
GameStop Corp. (GME)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240809C00019500 | 2024-07-02 3:26PM EDT | 19.50 | 6.65 | 5.40 | 6.60 | +0.70 | +11.76% | 1 | 0 | 106.74% |
| GME240809C00020000 | 2024-07-03 12:27PM EDT | 20.00 | 5.84 | 5.25 | 6.20 | +0.44 | +8.15% | 1 | 0 | 109.38% |
| GME240809C00021000 | 2024-07-03 9:55AM EDT | 21.00 | 5.79 | 4.50 | 5.50 | +0.78 | +15.57% | 1 | 0 | 105.52% |
| GME240809C00022000 | 2024-07-03 12:58PM EDT | 22.00 | 4.80 | 4.00 | 4.85 | +0.38 | +8.60% | 7 | 0 | 105.76% |
| GME240809C00023000 | 2024-07-03 12:43PM EDT | 23.00 | 4.75 | 4.00 | 4.70 | +0.70 | +17.28% | 3 | 70 | 121.24% |
| GME240809C00024000 | 2024-07-03 12:31PM EDT | 24.00 | 4.15 | 3.75 | 4.25 | +0.45 | +12.16% | 34 | 147 | 124.90% |
| GME240809C00024500 | 2024-07-03 12:13PM EDT | 24.50 | 3.64 | 3.50 | 4.75 | -0.06 | -1.62% | 23 | 0 | 136.04% |
| GME240809C00025000 | 2024-07-03 12:41PM EDT | 25.00 | 3.80 | 3.35 | 3.70 | +0.44 | +13.10% | 64 | 147 | 123.00% |
| GME240809C00025500 | 2024-07-03 11:50AM EDT | 25.50 | 3.22 | 2.95 | 3.85 | -0.18 | -5.29% | 6 | 34 | 125.20% |
| GME240809C00026000 | 2024-07-03 11:21AM EDT | 26.00 | 3.40 | 2.79 | 3.70 | +0.05 | +1.49% | 12 | 53 | 126.17% |
| GME240809C00026500 | 2024-07-02 2:40PM EDT | 26.50 | 3.70 | 2.70 | 3.85 | 0.00 | - | 2 | 5 | 132.76% |
| GME240809C00027000 | 2024-07-02 1:27PM EDT | 27.00 | 3.02 | 2.38 | 3.75 | 0.00 | - | 6 | 16 | 131.35% |
| GME240809C00027500 | 2024-07-03 12:23PM EDT | 27.50 | 2.99 | 2.52 | 3.35 | -0.81 | -21.32% | 64 | 4 | 132.32% |
| GME240809C00028000 | 2024-07-03 12:26PM EDT | 28.00 | 3.00 | 2.80 | 3.30 | +0.23 | +8.30% | 4 | 12 | 140.92% |
| GME240809C00029000 | 2024-07-03 12:55PM EDT | 29.00 | 2.77 | 2.42 | 2.99 | +0.07 | +2.59% | 23 | 0 | 138.92% |
| GME240809C00029500 | 2024-07-02 1:51PM EDT | 29.50 | 2.50 | 1.89 | 3.25 | 0.00 | - | 1 | 0 | 138.77% |
| GME240809C00030000 | 2024-07-03 12:58PM EDT | 30.00 | 2.61 | 2.59 | 2.74 | +0.16 | +6.53% | 82 | 0 | 146.09% |
| GME240809C00035000 | 2024-07-03 12:53PM EDT | 35.00 | 2.00 | 1.90 | 2.24 | -0.01 | -0.50% | 18 | 42 | 160.74% |
| GME240809C00040000 | 2024-07-03 12:40PM EDT | 40.00 | 1.70 | 1.45 | 1.75 | +0.14 | +8.97% | 40 | 28 | 169.53% |
| GME240809C00045000 | 2024-07-03 12:37PM EDT | 45.00 | 1.43 | 1.25 | 1.50 | +0.03 | +2.14% | 57 | 0 | 181.35% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240809P00005000 | 2024-07-02 11:49AM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 200.00% |
| GME240809P00010000 | 2024-07-03 9:33AM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 28 | 36 | 115.63% |
| GME240809P00019500 | 2024-07-02 3:40PM EDT | 19.50 | 1.00 | 0.75 | 1.18 | 0.00 | - | 2 | 0 | 99.12% |
| GME240809P00020000 | 2024-07-03 12:35PM EDT | 20.00 | 1.04 | 1.04 | 1.27 | -0.18 | -14.75% | 28 | 0 | 100.73% |
| GME240809P00020500 | 2024-07-01 3:16PM EDT | 20.50 | 1.60 | 0.97 | 1.80 | 0.00 | - | 26 | 0 | 103.22% |
| GME240809P00021500 | 2024-07-03 11:07AM EDT | 21.50 | 1.88 | 1.74 | 2.21 | -0.07 | -3.59% | 3 | 0 | 110.84% |
| GME240809P00022500 | 2024-07-02 2:12PM EDT | 22.50 | 2.59 | 1.86 | 3.25 | 0.00 | - | 1 | 0 | 115.23% |
| GME240809P00023000 | 2024-07-02 3:18PM EDT | 23.00 | 2.88 | 2.16 | 3.60 | 0.00 | - | 4 | 69 | 117.82% |
| GME240809P00023500 | 2024-07-02 2:39PM EDT | 23.50 | 3.15 | 2.47 | 3.55 | 0.00 | - | 14 | 0 | 113.38% |
| GME240809P00024000 | 2024-07-03 11:57AM EDT | 24.00 | 3.65 | 2.78 | 3.50 | -0.08 | -2.14% | 3 | 22 | 108.69% |
| GME240809P00025000 | 2024-07-01 2:20PM EDT | 25.00 | 4.97 | 3.40 | 4.90 | 0.00 | - | 8 | 21 | 122.85% |
| GME240809P00026000 | 2024-07-02 12:04PM EDT | 26.00 | 5.43 | 4.70 | 5.70 | 0.00 | - | 2 | 1 | 136.67% |
| GME240809P00030000 | 2024-07-03 10:00AM EDT | 30.00 | 8.33 | 7.45 | 8.60 | -0.67 | -7.44% | 1 | 13 | 137.16% |
