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
61 440,48 +1 446,91 (+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:21.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00021000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 4.03 | 3.90 | 4.15 | -4.65 | -53.57% | 9,685 | 546 | 285.55% |
| GME240531C00021000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 5.00 | 4.70 | 5.05 | -6.33 | -55.87% | 1,064 | 220 | 254.00% |
| GME240607C00021000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 5.20 | 5.20 | 5.90 | -6.17 | -54.27% | 370 | 24 | 241.41% |
| GME240614C00021000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 5.78 | 5.80 | 6.25 | -5.88 | -50.43% | 126 | 33 | 229.98% |
| GME240621C00021000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 6.20 | 5.90 | 6.35 | -4.33 | -41.12% | 491 | 1,470 | 209.67% |
| GME240628C00021000 | 2024-05-14 12:40PM EDT | 2024-06-28 | 30.00 | 5.15 | 8.00 | 0.00 | - | 5 | 17 | 207.81% |
| GME240719C00021000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 6.85 | 6.70 | 7.35 | -4.95 | -41.95% | 763 | 170 | 183.15% |
| GME241018C00021000 | 2024-05-17 3:32PM EDT | 2024-10-18 | 7.90 | 7.10 | 8.75 | -17.10 | -68.40% | 50 | 64 | 134.67% |
| GME250117C00021000 | 2024-05-17 3:38PM EDT | 2025-01-17 | 8.60 | 8.25 | 9.95 | -13.40 | -60.91% | 110 | 211 | 125.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00021000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 2.79 | 2.73 | 2.99 | +1.06 | +61.27% | 2,329 | 2,654 | 289.45% |
| GME240531P00021000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 3.75 | 3.30 | 3.90 | +1.48 | +65.20% | 513 | 523 | 250.00% |
| GME240607P00021000 | 2024-05-16 3:28PM EDT | 2024-06-07 | 2.77 | 2.77 | 3.35 | +0.05 | +1.84% | 27 | 39 | 177.05% |
| GME240614P00021000 | 2024-05-16 2:45PM EDT | 2024-06-14 | 3.10 | 3.20 | 3.75 | -0.90 | -22.50% | 43 | 54 | 171.39% |
| GME240621P00021000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 5.00 | 4.75 | 5.10 | +1.36 | +37.36% | 355 | 111 | 210.11% |
| GME240628P00021000 | 2024-05-17 10:53AM EDT | 2024-06-28 | 5.14 | 5.05 | 5.60 | +1.84 | +55.76% | 23 | 14 | 206.35% |
| GME240719P00021000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 5.80 | 5.55 | 5.90 | +1.44 | +33.03% | 90 | 70 | 180.47% |
| GME241018P00021000 | 2024-05-17 3:05PM EDT | 2024-10-18 | 7.15 | 6.70 | 7.20 | +1.53 | +27.22% | 18 | 255 | 139.31% |
