La bourse ferme dans 6 h 49 min
CAC 40
8 133,93 +58,25 (+0,72 %) Euro Stoxx 50
5 037,90 +21,80 (+0,43 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0746 -0,0013 (-0,12 %) Gold future
2 312,50 -11,70 (-0,50 %) Bitcoin EUR
58 012,14 -1 203,34 (-2,03 %)
GameStop Corp. (GME)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:16.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00016000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5,393 | 0 | 0.00% |
| GME240517C00016000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 2.56 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 0.00% |
| GME240524C00016000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 3.00 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| GME240531C00016000 | 2024-05-07 2:53PM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| GME240607C00016000 | 2024-05-07 2:16PM EDT | 2024-06-07 | 3.31 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GME240614C00016000 | 2024-05-07 3:19PM EDT | 2024-06-14 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240621C00016000 | 2024-05-07 3:45PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| GME240719C00016000 | 2024-05-07 2:58PM EDT | 2024-07-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| GME241018C00016000 | 2024-05-07 3:04PM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GME250117C00016000 | 2024-05-07 2:53PM EDT | 2025-01-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00016000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1,701 | 0 | 6.25% |
| GME240517P00016000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 2.26 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 3.13% |
| GME240524P00016000 | 2024-05-07 3:39PM EDT | 2024-05-24 | 2.66 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| GME240531P00016000 | 2024-05-07 2:49PM EDT | 2024-05-31 | 2.63 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| GME240614P00016000 | 2024-05-07 3:59PM EDT | 2024-06-14 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GME240621P00016000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| GME240719P00016000 | 2024-05-07 3:27PM EDT | 2024-07-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| GME241018P00016000 | 2024-05-07 3:23PM EDT | 2024-10-18 | 4.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| GME250117P00016000 | 2024-05-07 10:25AM EDT | 2025-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
