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
61 392,74 +1 358,26 (+2,26 %)
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:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00020000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 2.25 | 2.20 | 2.36 | -5.56 | -71.19% | 33,647 | 16,654 | 150.00% |
| GME240524C00020000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 4.37 | 4.35 | 4.55 | -4.83 | -52.50% | 18,347 | 6,199 | 260.55% |
| GME240531C00020000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 5.35 | 4.75 | 5.45 | -4.30 | -44.56% | 1,490 | 1,427 | 230.47% |
| GME240607C00020000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 6.00 | 5.65 | 6.25 | -4.55 | -43.13% | 538 | 1,901 | 233.79% |
| GME240614C00020000 | 2024-05-17 3:32PM EDT | 2024-06-14 | 5.85 | 5.95 | 6.65 | -6.54 | -52.78% | 1,181 | 420 | 219.34% |
| GME240621C00020000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 6.55 | 6.00 | 6.80 | -4.42 | -40.29% | 2,980 | 14,080 | 200.88% |
| GME240628C00020000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 6.70 | 6.45 | 7.00 | -7.00 | -51.09% | 119 | 116 | 195.85% |
| GME240719C00020000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 7.60 | 7.05 | 7.55 | -3.95 | -34.20% | 782 | 2,183 | 178.13% |
| GME241018C00020000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 8.45 | 7.10 | 8.90 | -4.55 | -35.00% | 227 | 1,623 | 128.37% |
| GME250117C00020000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 9.35 | 9.05 | 9.95 | -4.91 | -34.43% | 1,872 | 2,451 | 126.32% |
| GME250620C00020000 | 2024-05-17 2:44PM EDT | 2025-06-20 | 10.32 | 9.75 | 12.20 | -4.98 | -32.55% | 47 | 385 | 118.87% |
| GME260116C00020000 | 2024-05-17 3:46PM EDT | 2026-01-16 | 12.30 | 10.70 | 13.45 | -4.75 | -27.86% | 186 | 457 | 108.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00020000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 63,028 | 22,201 | 109.38% |
| GME240524P00020000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.30 | 2.16 | 2.29 | +1.01 | +78.29% | 14,322 | 7,106 | 259.38% |
| GME240531P00020000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 3.00 | 2.95 | 3.00 | +1.10 | +57.89% | 3,479 | 5,001 | 235.74% |
| GME240607P00020000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 3.65 | 3.50 | 3.80 | +1.05 | +40.38% | 768 | 1,038 | 229.20% |
| GME240614P00020000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 4.10 | 3.80 | 4.25 | +1.35 | +49.09% | 366 | 687 | 216.41% |
| GME240621P00020000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.25 | 4.10 | 4.40 | +0.90 | +26.87% | 3,383 | 12,312 | 203.32% |
| GME240628P00020000 | 2024-05-17 11:01AM EDT | 2024-06-28 | 4.60 | 3.35 | 4.60 | +1.10 | +29.73% | 201 | 437 | 175.88% |
| GME240719P00020000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 4.97 | 4.75 | 5.10 | +0.84 | +20.34% | 1,556 | 9,949 | 173.05% |
| GME241018P00020000 | 2024-05-17 3:47PM EDT | 2024-10-18 | 6.45 | 6.10 | 6.50 | +0.96 | +17.49% | 268 | 976 | 138.72% |
| GME250117P00020000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 7.10 | 5.80 | 7.25 | +0.60 | +9.23% | 239 | 961 | 113.77% |
| GME250620P00020000 | 2024-05-17 2:37PM EDT | 2025-06-20 | 8.30 | 6.35 | 10.25 | +0.85 | +11.41% | 10 | 94 | 112.52% |
| GME260116P00020000 | 2024-05-17 3:57PM EDT | 2026-01-16 | 9.25 | 7.60 | 9.35 | +0.75 | +8.82% | 52 | 565 | 93.07% |
