Marchés français ouverture 6 h 18 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 301,68 +232,00 (+0,59 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 645,95 +4 484,83 (+7,33 %)
GameStop Corp. (GME)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:10.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00010000 | 2024-05-20 3:38PM EDT | 2024-05-24 | 10.25 | 11.15 | 13.75 | -1.75 | -14.58% | 56 | 1,846 | 680.47% |
| GME240531C00010000 | 2024-05-20 9:32AM EDT | 2024-05-31 | 11.30 | 11.20 | 14.90 | +0.72 | +6.81% | 1 | 61 | 602.73% |
| GME240607C00010000 | 2024-05-20 9:48AM EDT | 2024-06-07 | 11.15 | 11.20 | 15.15 | -0.15 | -1.33% | 1 | 77 | 176.56% |
| GME240614C00010000 | 2024-05-17 9:38AM EDT | 2024-06-14 | 12.13 | 11.00 | 15.20 | 0.00 | - | 13 | 28 | 429.30% |
| GME240621C00010000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 13.50 | 12.60 | 14.70 | +1.30 | +10.66% | 9 | 442 | 228.32% |
| GME240628C00010000 | 2024-05-16 3:54PM EDT | 2024-06-28 | 18.65 | 11.00 | 15.40 | 0.00 | - | 6 | 22 | 130.47% |
| GME240719C00010000 | 2024-05-20 11:55AM EDT | 2024-07-19 | 10.00 | 11.40 | 15.30 | -2.70 | -21.26% | 27 | 185 | 133.59% |
| GME241018C00010000 | 2024-05-20 3:18PM EDT | 2024-10-18 | 10.98 | 12.00 | 15.85 | -1.32 | -10.73% | 33 | 676 | 119.82% |
| GME250117C00010000 | 2024-05-20 3:54PM EDT | 2025-01-17 | 14.00 | 12.50 | 16.00 | +0.40 | +2.94% | 57 | 2,146 | 106.74% |
| GME250620C00010000 | 2024-05-20 11:14AM EDT | 2025-06-20 | 13.20 | 11.00 | 18.10 | -1.00 | -7.04% | 26 | 158 | 91.50% |
| GME260116C00010000 | 2024-05-20 3:54PM EDT | 2026-01-16 | 15.22 | 12.45 | 19.50 | +0.56 | +3.82% | 74 | 1,100 | 102.34% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00010000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 3,750 | 10,876 | 337.50% |
| GME240531P00010000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.07 | -0.08 | -66.67% | 2,698 | 6,391 | 242.19% |
| GME240607P00010000 | 2024-05-20 3:53PM EDT | 2024-06-07 | 0.09 | 0.09 | 0.10 | -0.13 | -59.09% | 1,330 | 0 | 208.59% |
| GME240614P00010000 | 2024-05-20 3:58PM EDT | 2024-06-14 | 0.16 | 0.14 | 0.17 | -0.11 | -40.74% | 471 | 6,449 | 194.14% |
| GME240621P00010000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.16 | -0.10 | -40.00% | 2,147 | 21,952 | 171.48% |
| GME240628P00010000 | 2024-05-20 3:56PM EDT | 2024-06-28 | 0.24 | 0.20 | 0.25 | -0.15 | -38.46% | 75 | 1,714 | 168.36% |
| GME240719P00010000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 0.32 | 0.30 | 0.40 | -0.18 | -36.00% | 1,970 | 10,215 | 150.78% |
| GME241018P00010000 | 2024-05-20 3:54PM EDT | 2024-10-18 | 0.90 | 0.85 | 1.04 | -0.20 | -18.18% | 114 | 1,209 | 127.64% |
| GME250117P00010000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 1.41 | 1.35 | 1.50 | -0.09 | -6.00% | 114 | 3,467 | 117.58% |
| GME250620P00010000 | 2024-05-20 2:34PM EDT | 2025-06-20 | 2.05 | 1.95 | 2.40 | 0.00 | - | 42 | 367 | 110.69% |
| GME260116P00010000 | 2024-05-20 2:46PM EDT | 2026-01-16 | 2.77 | 2.40 | 2.95 | -0.12 | -4.15% | 20 | 782 | 99.27% |
