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
1,0874 +0,0005 (+0,04 %) Gold future
2 421,40 +35,90 (+1,50 %) Bitcoin EUR
61 487,52 +1 446,36 (+2,41 %)
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:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00017000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 5.35 | 5.10 | 5.70 | -5.75 | -51.80% | 1,812 | 12,101 | 397.66% |
| GME240524C00017000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 5.80 | 5.75 | 6.35 | -5.73 | -49.70% | 264 | 730 | 233.59% |
| GME240531C00017000 | 2024-05-17 3:38PM EDT | 2024-05-31 | 6.70 | 6.40 | 7.00 | -5.70 | -45.97% | 68 | 203 | 223.63% |
| GME240607C00017000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 7.14 | 6.90 | 7.60 | -5.04 | -41.38% | 20 | 250 | 219.14% |
| GME240614C00017000 | 2024-05-17 3:43PM EDT | 2024-06-14 | 6.90 | 7.25 | 7.95 | -7.35 | -51.58% | 59 | 120 | 209.47% |
| GME240621C00017000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 7.85 | 7.00 | 8.10 | -6.30 | -44.52% | 89 | 2,201 | 185.64% |
| GME240628C00017000 | 2024-05-17 3:30PM EDT | 2024-06-28 | 7.36 | 7.65 | 8.40 | -7.16 | -49.31% | 24 | 43 | 190.43% |
| GME240719C00017000 | 2024-05-17 2:47PM EDT | 2024-07-19 | 7.50 | 8.15 | 8.80 | -7.80 | -50.98% | 51 | 2,031 | 171.97% |
| GME241018C00017000 | 2024-05-17 2:29PM EDT | 2024-10-18 | 8.60 | 8.90 | 10.10 | -5.72 | -39.94% | 24 | 749 | 133.74% |
| GME250117C00017000 | 2024-05-17 1:28PM EDT | 2025-01-17 | 9.07 | 8.95 | 10.90 | -11.17 | -55.19% | 7 | 158 | 113.89% |
| GME250620C00017000 | 2024-05-17 3:38PM EDT | 2025-06-20 | 11.35 | 9.75 | 12.55 | -7.12 | -38.55% | 5 | 160 | 107.15% |
| GME260116C00017000 | 2024-05-17 2:10PM EDT | 2026-01-16 | 11.73 | 10.70 | 14.20 | -8.27 | -41.35% | 36 | 610 | 102.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00017000 | 2024-05-17 3:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 10,260 | 5,767 | 212.50% |
| GME240524P00017000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.82 | 0.80 | 0.95 | +0.27 | +49.09% | 5,083 | 1,233 | 237.89% |
| GME240531P00017000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.45 | 1.28 | 1.70 | +0.56 | +62.92% | 496 | 515 | 223.63% |
| GME240607P00017000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 2.10 | 1.79 | 2.10 | +0.68 | +47.89% | 113 | 183 | 213.28% |
| GME240614P00017000 | 2024-05-17 3:39PM EDT | 2024-06-14 | 2.38 | 2.09 | 2.54 | +0.63 | +36.00% | 62 | 112 | 205.57% |
| GME240621P00017000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 2.66 | 2.37 | 2.64 | +0.71 | +36.41% | 469 | 1,552 | 193.55% |
| GME240628P00017000 | 2024-05-16 3:56PM EDT | 2024-06-28 | 2.10 | 1.92 | 2.44 | +0.10 | +5.00% | 6 | 66 | 162.89% |
| GME240719P00017000 | 2024-05-17 3:21PM EDT | 2024-07-19 | 3.43 | 3.00 | 3.35 | +0.73 | +27.04% | 597 | 657 | 168.85% |
| GME241018P00017000 | 2024-05-17 12:24PM EDT | 2024-10-18 | 4.40 | 4.10 | 4.55 | +0.60 | +15.79% | 164 | 372 | 134.57% |
| GME250117P00017000 | 2024-05-17 1:04PM EDT | 2025-01-17 | 5.40 | 4.60 | 5.50 | +0.98 | +22.17% | 71 | 229 | 120.07% |
| GME250620P00017000 | 2024-05-17 2:36PM EDT | 2025-06-20 | 6.25 | 4.35 | 8.15 | +0.64 | +11.41% | 80 | 194 | 111.82% |
| GME260116P00017000 | 2024-05-17 3:14PM EDT | 2026-01-16 | 7.20 | 6.10 | 9.15 | +0.20 | +2.86% | 38 | 501 | 107.76% |
