La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 756,58 +882,51 (+1,50 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250620C00003000 | 2024-04-26 3:57PM EDT | 3.00 | 9.26 | 8.65 | 10.05 | +2.26 | +32.29% | 5 | 7 | 116.80% |
| GME250620C00005000 | 2024-04-23 9:39AM EDT | 5.00 | 5.93 | 5.95 | 10.00 | 0.00 | - | 2 | 30 | 108.50% |
| GME250620C00008000 | 2024-04-26 2:42PM EDT | 8.00 | 6.03 | 5.55 | 7.00 | +1.36 | +29.12% | 1 | 21 | 100.59% |
| GME250620C00010000 | 2024-04-26 2:29PM EDT | 10.00 | 4.91 | 4.00 | 6.00 | +0.42 | +9.35% | 6 | 144 | 88.38% |
| GME250620C00013000 | 2024-04-25 11:40AM EDT | 13.00 | 4.00 | 3.60 | 6.35 | +0.32 | +8.70% | 1 | 103 | 109.52% |
| GME250620C00015000 | 2024-04-26 2:10PM EDT | 15.00 | 3.50 | 2.68 | 4.75 | +0.45 | +14.75% | 13 | 320 | 93.12% |
| GME250620C00017000 | 2024-04-25 10:24AM EDT | 17.00 | 2.60 | 2.14 | 3.70 | 0.00 | - | 1 | 70 | 85.84% |
| GME250620C00020000 | 2024-04-26 2:28PM EDT | 20.00 | 2.69 | 2.39 | 3.35 | +0.38 | +16.45% | 2 | 371 | 95.14% |
| GME250620C00022000 | 2024-04-24 3:10PM EDT | 22.00 | 2.00 | 1.14 | 3.25 | 0.00 | - | 1 | 154 | 87.43% |
| GME250620C00025000 | 2024-04-26 11:47AM EDT | 25.00 | 2.47 | 0.23 | 3.40 | +0.92 | +59.35% | 3 | 88 | 86.77% |
| GME250620C00027000 | 2024-04-18 1:54PM EDT | 27.00 | 0.76 | 0.75 | 2.82 | 0.00 | - | 1 | 19 | 90.23% |
| GME250620C00030000 | 2024-04-10 9:48AM EDT | 30.00 | 1.50 | 1.60 | 2.51 | 0.00 | - | 1 | 65 | 101.22% |
| GME250620C00032000 | 2024-04-26 12:53PM EDT | 32.00 | 1.53 | 0.05 | 3.80 | +0.06 | +4.08% | 6 | 14 | 101.76% |
| GME250620C00035000 | 2024-04-26 12:00PM EDT | 35.00 | 1.59 | 1.10 | 2.14 | +0.38 | +31.40% | 2 | 36 | 99.51% |
| GME250620C00037000 | 2024-04-25 2:26PM EDT | 37.00 | 1.11 | 0.11 | 2.12 | 0.00 | - | 1 | 13 | 90.33% |
| GME250620C00040000 | 2024-04-26 3:58PM EDT | 40.00 | 1.25 | 1.25 | 1.73 | +0.18 | +16.82% | 12 | 443 | 102.73% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250620P00003000 | 2024-04-19 10:28AM EDT | 3.00 | 0.26 | 0.18 | 0.30 | 0.00 | - | 40 | 80 | 96.68% |
| GME250620P00005000 | 2024-04-10 12:02PM EDT | 5.00 | 0.37 | 0.50 | 0.94 | 0.00 | - | 1 | 39 | 91.21% |
| GME250620P00008000 | 2024-04-18 1:10PM EDT | 8.00 | 2.16 | 1.50 | 2.20 | 0.00 | - | 2 | 52 | 85.21% |
| GME250620P00010000 | 2024-04-26 11:52AM EDT | 10.00 | 2.95 | 2.69 | 3.25 | -0.30 | -9.23% | 1 | 237 | 85.25% |
| GME250620P00013000 | 2024-04-25 1:40PM EDT | 13.00 | 4.94 | 4.30 | 5.85 | +0.02 | +0.41% | 4 | 49 | 87.84% |
| GME250620P00015000 | 2024-04-22 9:30AM EDT | 15.00 | 5.80 | 5.75 | 7.40 | 0.00 | - | 1 | 30 | 88.28% |
| GME250620P00017000 | 2024-04-26 10:55AM EDT | 17.00 | 7.69 | 7.40 | 8.35 | -0.58 | -7.01% | 2 | 56 | 83.01% |
| GME250620P00020000 | 2024-02-05 3:01PM EDT | 20.00 | 8.95 | 8.10 | 9.50 | 0.00 | - | 1 | 2 | 65.63% |
| GME250620P00022000 | 2024-03-13 2:39PM EDT | 22.00 | 10.32 | 11.65 | 12.90 | 0.00 | - | 4 | 31 | 87.06% |
| GME250620P00025000 | 2024-03-27 1:54PM EDT | 25.00 | 13.46 | 13.95 | 16.15 | 0.00 | - | 10 | 10 | 89.65% |
| GME250620P00027000 | 2024-03-01 12:14PM EDT | 27.00 | 14.00 | 14.55 | 16.40 | 0.00 | - | 2 | 2 | 54.79% |
| GME250620P00040000 | 2024-04-25 10:34AM EDT | 40.00 | 29.70 | 27.15 | 30.35 | 0.00 | - | 6 | 8 | 81.01% |
