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
61 713,90 +778,68 (+1,28 %)
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:24.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00024000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.15 | 3.05 | 3.20 | -5.90 | -65.19% | 2,601 | 154 | 312.50% |
| GME240531C00024000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 3.85 | 3.95 | 4.25 | -3.78 | -49.54% | 173 | 77 | 277.34% |
| GME240607C00024000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 4.70 | 4.25 | 4.95 | -5.25 | -52.76% | 74 | 51 | 250.29% |
| GME240614C00024000 | 2024-05-17 3:45PM EDT | 2024-06-14 | 4.75 | 4.85 | 5.40 | -5.46 | -53.48% | 45 | 44 | 238.48% |
| GME240621C00024000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 5.35 | 5.10 | 5.60 | -4.85 | -47.55% | 86 | 360 | 221.73% |
| GME240628C00024000 | 2024-05-15 11:12AM EDT | 2024-06-28 | 14.60 | 9.00 | 10.10 | 0.00 | - | 6 | 7 | 353.52% |
| GME240719C00024000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 5.95 | 5.95 | 6.50 | -4.94 | -45.36% | 55 | 72 | 189.89% |
| GME241018C00024000 | 2024-05-17 3:41PM EDT | 2024-10-18 | 7.21 | 6.00 | 7.95 | -4.46 | -38.22% | 32 | 31 | 135.18% |
| GME250117C00024000 | 2024-05-17 12:53PM EDT | 2025-01-17 | 7.05 | 7.70 | 8.80 | -15.90 | -69.28% | 13 | 19 | 126.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00024000 | 2024-05-17 10:59AM EDT | 2024-05-24 | 5.50 | 5.50 | 5.80 | +2.50 | +83.33% | 632 | 765 | 372.46% |
| GME240531P00024000 | 2024-05-17 10:56AM EDT | 2024-05-31 | 6.02 | 5.15 | 6.35 | +2.13 | +54.76% | 3 | 640 | 269.24% |
| GME240607P00024000 | 2024-05-17 10:06AM EDT | 2024-06-07 | 6.30 | 6.45 | 6.90 | +1.80 | +40.00% | 98 | 177 | 263.87% |
| GME240614P00024000 | 2024-05-16 3:35PM EDT | 2024-06-14 | 4.75 | 4.85 | 5.55 | +0.40 | +9.20% | 59 | 19 | 167.87% |
| GME240621P00024000 | 2024-05-17 3:13PM EDT | 2024-06-21 | 7.25 | 6.85 | 7.30 | +1.85 | +34.26% | 57 | 95 | 219.34% |
| GME240628P00024000 | 2024-05-16 11:09AM EDT | 2024-06-28 | 4.99 | 6.25 | 9.50 | 0.00 | - | 6 | 50 | 227.73% |
| GME240719P00024000 | 2024-05-17 1:28PM EDT | 2024-07-19 | 8.35 | 7.60 | 8.15 | +2.03 | +32.12% | 41 | 224 | 185.94% |
| GME241018P00024000 | 2024-05-15 2:51PM EDT | 2024-10-18 | 9.50 | 9.05 | 8.40 | +1.94 | +25.66% | 10 | 19 | 134.47% |
| GME250117P00024000 | 2024-05-16 2:17PM EDT | 2025-01-17 | 9.00 | 8.55 | 9.50 | +0.67 | +8.04% | 20 | 24 | 111.01% |
