La bourse ferme dans 5 h 4 min
CAC 40
7 968,47 +53,82 (+0,68 %) Euro Stoxx 50
4 924,26 +33,65 (+0,69 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0746 +0,0018 (+0,17 %) Gold future
2 308,80 -0,80 (-0,03 %) Bitcoin EUR
55 229,37 +1 496,53 (+2,79 %)
GameStop Corp. (GME)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00000500 | 2024-05-02 2:30PM EDT | 0.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240503C00001500 | 2024-04-24 2:22PM EDT | 1.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240503C00002500 | 2024-04-18 12:52PM EDT | 2.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240503C00005000 | 2024-04-30 9:36AM EDT | 5.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240503C00006500 | 2024-04-26 12:42PM EDT | 6.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240503C00007000 | 2024-05-02 3:48PM EDT | 7.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GME240503C00007500 | 2024-04-26 2:56PM EDT | 7.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| GME240503C00008000 | 2024-04-26 12:16PM EDT | 8.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240503C00008500 | 2024-05-01 10:34AM EDT | 8.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240503C00009000 | 2024-05-02 3:49PM EDT | 9.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GME240503C00009500 | 2024-05-02 3:54PM EDT | 9.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240503C00010000 | 2024-05-02 3:50PM EDT | 10.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| GME240503C00010500 | 2024-05-02 3:56PM EDT | 10.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| GME240503C00011000 | 2024-05-02 3:59PM EDT | 11.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2,844 | 0 | 0.00% |
| GME240503C00011500 | 2024-05-02 3:59PM EDT | 11.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 8,153 | 0 | 0.00% |
| GME240503C00012000 | 2024-05-02 3:59PM EDT | 12.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 12,329 | 0 | 0.00% |
| GME240503C00012500 | 2024-05-02 3:59PM EDT | 12.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6,243 | 0 | 0.00% |
| GME240503C00013000 | 2024-05-02 3:59PM EDT | 13.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5,750 | 0 | 12.50% |
| GME240503C00013500 | 2024-05-02 3:59PM EDT | 13.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,968 | 0 | 25.00% |
| GME240503C00014000 | 2024-05-02 3:59PM EDT | 14.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,822 | 0 | 50.00% |
| GME240503C00014500 | 2024-05-02 3:59PM EDT | 14.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 50.00% |
| GME240503C00015000 | 2024-05-02 3:59PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4,623 | 0 | 50.00% |
| GME240503C00015500 | 2024-05-02 3:57PM EDT | 15.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| GME240503C00016000 | 2024-05-02 3:59PM EDT | 16.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 50.00% |
| GME240503C00016500 | 2024-05-02 3:57PM EDT | 16.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| GME240503C00017000 | 2024-05-02 3:59PM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 50.00% |
| GME240503C00017500 | 2024-05-02 3:59PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| GME240503C00018000 | 2024-05-02 3:59PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| GME240503C00018500 | 2024-05-02 3:55PM EDT | 18.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| GME240503C00019000 | 2024-05-02 3:59PM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 50.00% |
| GME240503C00019500 | 2024-05-02 3:55PM EDT | 19.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 100.00% |
| GME240503C00020000 | 2024-05-02 3:59PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,625 | 0 | 50.00% |
| GME240503C00020500 | 2024-05-02 3:57PM EDT | 20.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| GME240503C00021000 | 2024-05-02 3:59PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| GME240503C00022000 | 2024-05-02 3:59PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GME240503C00022500 | 2024-05-02 3:58PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 50.00% |
| GME240503C00023000 | 2024-05-02 3:57PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| GME240503C00025000 | 2024-05-02 3:59PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10,879 | 0 | 50.00% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503P00005000 | 2024-04-23 9:45AM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| GME240503P00005500 | 2024-04-25 12:58PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GME240503P00007000 | 2024-05-02 1:30PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| GME240503P00007500 | 2024-04-30 11:15AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240503P00008000 | 2024-04-30 1:18PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240503P00008500 | 2024-05-01 1:35PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GME240503P00009000 | 2024-05-01 2:44PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GME240503P00009500 | 2024-05-02 3:59PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| GME240503P00010000 | 2024-05-02 3:58PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 50.00% |
| GME240503P00010500 | 2024-05-02 3:57PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,236 | 0 | 50.00% |
| GME240503P00011000 | 2024-05-02 3:59PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,186 | 0 | 50.00% |
| GME240503P00011500 | 2024-05-02 3:59PM EDT | 11.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,215 | 0 | 50.00% |
| GME240503P00012000 | 2024-05-02 3:59PM EDT | 12.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,815 | 0 | 25.00% |
| GME240503P00012500 | 2024-05-02 3:59PM EDT | 12.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 12.50% |
| GME240503P00013000 | 2024-05-02 3:59PM EDT | 13.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| GME240503P00013500 | 2024-05-02 2:39PM EDT | 13.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GME240503P00014000 | 2024-05-02 2:04PM EDT | 14.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GME240503P00014500 | 2024-05-02 2:10PM EDT | 14.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GME240503P00015000 | 2024-05-02 3:08PM EDT | 15.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GME240503P00015500 | 2024-05-02 9:47AM EDT | 15.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240503P00016000 | 2024-05-02 3:40PM EDT | 16.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GME240503P00016500 | 2024-05-02 1:02PM EDT | 16.50 | 5.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240503P00017000 | 2024-05-02 1:02PM EDT | 17.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
