La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 332,94 +1 365,20 (+2,28 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:12.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00012000 | 2024-05-17 3:49PM EDT | 2024-05-17 | 10.00 | 9.70 | 10.50 | -6.00 | -37.50% | 303 | 925 | 864.06% |
| GME240524C00012000 | 2024-05-17 3:13PM EDT | 2024-05-24 | 10.70 | 9.45 | 10.70 | -6.80 | -38.86% | 89 | 3,853 | 353.13% |
| GME240531C00012000 | 2024-05-17 3:14PM EDT | 2024-05-31 | 9.94 | 8.90 | 11.00 | -8.16 | -45.08% | 13 | 537 | 300.78% |
| GME240607C00012000 | 2024-05-17 2:52PM EDT | 2024-06-07 | 9.61 | 9.30 | 12.05 | -8.04 | -45.55% | 5 | 179 | 209.77% |
| GME240614C00012000 | 2024-05-16 11:33AM EDT | 2024-06-14 | 18.68 | 9.20 | 12.20 | 0.00 | - | 10 | 203 | 185.55% |
| GME240621C00012000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 10.85 | 9.95 | 11.35 | -6.75 | -38.35% | 119 | 9,427 | 161.33% |
| GME240628C00012000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 11.05 | 10.65 | 12.50 | -11.43 | -50.85% | 2 | 6 | 218.75% |
| GME240719C00012000 | 2024-05-17 1:35PM EDT | 2024-07-19 | 9.45 | 10.25 | 12.75 | -8.85 | -48.36% | 72 | 391 | 175.20% |
| GME241018C00012000 | 2024-05-17 1:49PM EDT | 2024-10-18 | 10.90 | 10.45 | 13.25 | -6.40 | -36.99% | 11 | 1,778 | 124.81% |
| GME250117C00012000 | 2024-05-17 1:55PM EDT | 2025-01-17 | 11.23 | 11.15 | 13.30 | -9.45 | -45.70% | 19 | 328 | 108.98% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00012000 | 2024-05-17 2:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,383 | 5,684 | 450.00% |
| GME240524P00012000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.10 | 0.00 | - | 2,873 | 3,406 | 236.72% |
| GME240531P00012000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.26 | 0.26 | 0.31 | +0.06 | +30.00% | 2,416 | 3,457 | 222.27% |
| GME240607P00012000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 0.46 | 0.46 | 0.52 | -0.04 | -8.00% | 1,273 | 1,424 | 212.89% |
| GME240614P00012000 | 2024-05-17 3:44PM EDT | 2024-06-14 | 0.50 | 0.58 | 0.70 | +0.06 | +13.64% | 122 | 787 | 201.56% |
| GME240621P00012000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.66 | +0.05 | +9.09% | 3,356 | 9,472 | 177.64% |
| GME240628P00012000 | 2024-05-17 2:25PM EDT | 2024-06-28 | 0.85 | 0.53 | 0.96 | +0.25 | +41.67% | 64 | 184 | 174.02% |
| GME240719P00012000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 1.10 | 0.85 | 1.17 | +0.12 | +12.24% | 1,024 | 974 | 159.08% |
| GME241018P00012000 | 2024-05-17 1:59PM EDT | 2024-10-18 | 1.80 | 1.56 | 2.02 | +0.10 | +5.88% | 206 | 587 | 129.88% |
| GME250117P00012000 | 2024-05-17 10:39AM EDT | 2025-01-17 | 2.42 | 2.10 | 2.50 | +0.35 | +16.91% | 42 | 269 | 116.46% |
