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
61 524,71 +1 336,27 (+2,22 %)
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:28.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00028000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.37 | 2.25 | 2.48 | -2.91 | -55.11% | 2,019 | 333 | 343.95% |
| GME240531C00028000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 3.55 | 3.15 | 3.50 | -2.70 | -43.20% | 211 | 139 | 299.41% |
| GME240607C00028000 | 2024-05-17 3:06PM EDT | 2024-06-07 | 3.58 | 3.70 | 4.10 | -3.72 | -50.96% | 1,120 | 528 | 271.58% |
| GME240614C00028000 | 2024-05-17 2:08PM EDT | 2024-06-14 | 3.75 | 4.10 | 4.70 | -5.14 | -57.82% | 21 | 31 | 255.57% |
| GME240621C00028000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.65 | 4.35 | 4.75 | -3.55 | -43.29% | 153 | 242 | 234.03% |
| GME240628C00028000 | 2024-05-17 3:02PM EDT | 2024-06-28 | 4.20 | 4.60 | 5.20 | -5.20 | -55.32% | 19 | 228 | 225.29% |
| GME240719C00028000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 5.00 | 5.20 | 5.70 | -4.04 | -44.69% | 18 | 56 | 198.97% |
| GME241018C00028000 | 2024-05-17 10:03AM EDT | 2024-10-18 | 5.13 | 4.95 | 10.90 | -5.52 | -51.83% | 52 | 53 | 171.68% |
| GME250117C00028000 | 2024-05-17 12:24PM EDT | 2025-01-17 | 6.05 | 6.35 | 8.00 | -5.70 | -48.51% | 7 | 42 | 125.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00028000 | 2024-05-17 11:01AM EDT | 2024-05-24 | 9.07 | 9.05 | 9.25 | +3.62 | +66.42% | 612 | 1,230 | 426.17% |
| GME240531P00028000 | 2024-05-17 10:59AM EDT | 2024-05-31 | 9.36 | 9.25 | 9.75 | +3.16 | +50.97% | 109 | 459 | 321.58% |
| GME240607P00028000 | 2024-05-17 10:31AM EDT | 2024-06-07 | 10.30 | 9.65 | 7.55 | +3.20 | +45.07% | 22 | 35 | 219.92% |
| GME240614P00028000 | 2024-05-17 10:47AM EDT | 2024-06-14 | 10.38 | 10.10 | 8.15 | +3.58 | +52.65% | 22 | 57 | 212.11% |
| GME240621P00028000 | 2024-05-17 9:39AM EDT | 2024-06-21 | 10.26 | 10.30 | 10.75 | +2.31 | +29.06% | 121 | 225 | 240.82% |
| GME240628P00028000 | 2024-05-17 10:19AM EDT | 2024-06-28 | 10.95 | 10.50 | 11.25 | +2.95 | +36.87% | 17 | 87 | 231.49% |
| GME240719P00028000 | 2024-05-17 1:05PM EDT | 2024-07-19 | 11.50 | 10.80 | 11.35 | +2.65 | +29.94% | 34 | 206 | 194.48% |
| GME241018P00028000 | 2024-05-17 3:35PM EDT | 2024-10-18 | 12.60 | 11.80 | 12.60 | +2.10 | +20.00% | 2 | 19 | 144.24% |
| GME250117P00028000 | 2024-05-16 12:47PM EDT | 2025-01-17 | 11.40 | 11.40 | 12.35 | -0.92 | -7.47% | 5 | 37 | 109.79% |
