Marchés français ouverture 4 h 55 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 669,11 -277,82 (-0,71 %) EUR/USD
1,0865 +0,0006 (+0,05 %) HANG SENG
19 236,46 +15,84 (+0,08 %) Bitcoin EUR
64 604,18 -820,34 (-1,25 %)
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:14.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00014000 | 2024-05-21 12:22PM EDT | 2024-05-24 | 7.03 | 7.25 | 9.60 | +0.78 | +12.48% | 4 | 285 | 397.66% |
| GME240531C00014000 | 2024-05-21 3:39PM EDT | 2024-05-31 | 6.53 | 7.80 | 9.25 | -2.74 | -29.56% | 28 | 638 | 236.33% |
| GME240607C00014000 | 2024-05-21 12:13PM EDT | 2024-06-07 | 7.08 | 7.80 | 9.60 | -1.92 | -21.33% | 20 | 211 | 202.93% |
| GME240614C00014000 | 2024-05-21 12:36PM EDT | 2024-06-14 | 7.00 | 7.95 | 9.90 | -2.50 | -26.32% | 13 | 102 | 191.60% |
| GME240621C00014000 | 2024-05-21 3:40PM EDT | 2024-06-21 | 7.55 | 8.50 | 9.65 | +1.24 | +19.65% | 30 | 1,907 | 179.88% |
| GME240628C00014000 | 2024-05-20 1:26PM EDT | 2024-06-28 | 6.84 | 8.15 | 10.10 | 0.00 | - | 21 | 36 | 165.82% |
| GME240719C00014000 | 2024-05-21 3:46PM EDT | 2024-07-19 | 9.50 | 8.60 | 9.85 | +2.31 | +32.13% | 30 | 819 | 138.28% |
| GME241018C00014000 | 2024-05-21 9:49AM EDT | 2024-10-18 | 10.07 | 9.45 | 11.75 | +1.42 | +16.42% | 2 | 486 | 127.54% |
| GME250117C00014000 | 2024-05-21 1:39PM EDT | 2025-01-17 | 10.28 | 10.15 | 12.65 | -0.40 | -3.75% | 1 | 77 | 118.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00014000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.06 | -0.09 | -69.23% | 2,217 | 4,544 | 268.75% |
| GME240531P00014000 | 2024-05-21 3:50PM EDT | 2024-05-31 | 0.16 | 0.13 | 0.17 | -0.09 | -36.00% | 322 | 952 | 182.81% |
| GME240607P00014000 | 2024-05-21 3:30PM EDT | 2024-06-07 | 0.25 | 0.17 | 0.34 | -0.37 | -59.68% | 45 | 457 | 159.38% |
| GME240614P00014000 | 2024-05-21 3:18PM EDT | 2024-06-14 | 0.53 | 0.40 | 0.63 | -0.32 | -37.65% | 24 | 155 | 164.26% |
| GME240621P00014000 | 2024-05-21 3:29PM EDT | 2024-06-21 | 0.64 | 0.50 | 0.80 | -0.24 | -27.27% | 270 | 1,950 | 156.15% |
| GME240628P00014000 | 2024-05-21 1:10PM EDT | 2024-06-28 | 0.94 | 0.52 | 1.05 | -0.07 | -6.93% | 3 | 283 | 150.88% |
| GME240719P00014000 | 2024-05-21 2:35PM EDT | 2024-07-19 | 1.19 | 1.00 | 1.31 | -0.23 | -16.20% | 103 | 764 | 140.92% |
| GME241018P00014000 | 2024-05-21 2:45PM EDT | 2024-10-18 | 2.46 | 2.20 | 2.69 | -0.02 | -0.81% | 2 | 609 | 126.56% |
| GME250117P00014000 | 2024-05-21 11:12AM EDT | 2025-01-17 | 3.20 | 2.91 | 3.65 | -0.10 | -3.03% | 1 | 79 | 118.31% |
