La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0786 +0,0035 (+0,32 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 008,05 +1 058,43 (+1,86 %)
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:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00025000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.17 | +0.01 | +6.67% | 8,449 | 9,195 | 307.03% |
| GME240517C00025000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.09 | 1.05 | 1.10 | +0.25 | +29.76% | 3,540 | 25,445 | 265.43% |
| GME240621C00025000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 2.10 | 1.95 | 2.15 | +0.42 | +25.00% | 890 | 6,330 | 162.99% |
| GME240719C00025000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 2.80 | 2.38 | 2.85 | +0.80 | +40.00% | 925 | 3,642 | 145.65% |
| GME241018C00025000 | 2024-05-09 3:55PM EDT | 2024-10-18 | 3.25 | 3.15 | 3.75 | +0.55 | +20.37% | 19 | 404 | 114.31% |
| GME250117C00025000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 4.33 | 3.90 | 4.75 | +1.08 | +33.23% | 31 | 1,465 | 106.18% |
| GME250620C00025000 | 2024-05-09 3:36PM EDT | 2025-06-20 | 3.60 | 4.60 | 6.50 | -0.60 | -14.29% | 3 | 121 | 100.10% |
| GME260116C00025000 | 2024-05-09 3:48PM EDT | 2026-01-16 | 6.75 | 5.55 | 7.85 | +0.75 | +12.50% | 2 | 343 | 94.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00025000 | 2024-05-08 9:54AM EDT | 2024-05-10 | 8.84 | 6.00 | 8.45 | 0.00 | - | 2 | 30 | 338.28% |
| GME240517P00025000 | 2024-05-07 9:36AM EDT | 2024-05-17 | 10.80 | 7.35 | 9.45 | 0.00 | - | 3 | 3 | 299.41% |
| GME240621P00025000 | 2024-05-09 3:46PM EDT | 2024-06-21 | 9.29 | 8.70 | 9.70 | -1.28 | -12.11% | 7 | 131 | 169.68% |
| GME240719P00025000 | 2024-05-07 3:21PM EDT | 2024-07-19 | 10.84 | 8.85 | 10.90 | 0.00 | - | 7 | 11 | 154.25% |
| GME241018P00025000 | 2024-05-09 3:46PM EDT | 2024-10-18 | 10.39 | 9.05 | 10.80 | -4.14 | -28.49% | 4 | 37 | 103.56% |
| GME250117P00025000 | 2024-05-03 2:01PM EDT | 2025-01-17 | 13.65 | 10.05 | 13.20 | 0.00 | - | 2 | 420 | 111.40% |
| GME250620P00025000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 13.05 | 11.30 | 14.05 | 0.00 | - | 24 | 13 | 101.95% |
| GME260116P00025000 | 2024-03-27 11:51AM EDT | 2026-01-16 | 13.90 | 14.40 | 16.55 | 0.00 | - | 8 | 52 | 115.23% |
