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
61 449,07 +1 482,10 (+2,47 %)
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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00030000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -1.87 | -99.47% | 26,357 | 34,493 | 256.25% |
| GME240524C00030000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.16 | 2.06 | 2.17 | -2.44 | -53.04% | 22,239 | 7,600 | 335.94% |
| GME240531C00030000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 3.06 | 3.00 | 3.20 | -2.69 | -46.78% | 3,032 | 1,411 | 302.25% |
| GME240607C00030000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 3.85 | 3.40 | 3.90 | -2.58 | -40.12% | 1,418 | 2,167 | 275.15% |
| GME240614C00030000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 4.25 | 3.80 | 4.25 | -2.75 | -39.29% | 1,852 | 311 | 254.69% |
| GME240621C00030000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 4.32 | 4.20 | 4.40 | -2.88 | -40.00% | 4,684 | 3,796 | 238.48% |
| GME240628C00030000 | 2024-05-17 3:46PM EDT | 2024-06-28 | 4.45 | 4.30 | 4.85 | -3.20 | -41.83% | 408 | 326 | 227.25% |
| GME240719C00030000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 5.05 | 4.90 | 5.25 | -3.32 | -39.67% | 1,220 | 1,895 | 199.76% |
| GME241018C00030000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 6.36 | 5.80 | 6.60 | -3.85 | -37.71% | 941 | 1,909 | 148.00% |
| GME250117C00030000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 6.84 | 7.00 | 7.60 | -4.56 | -40.00% | 904 | 2,122 | 132.98% |
| GME250620C00030000 | 2024-05-17 3:40PM EDT | 2025-06-20 | 8.61 | 7.80 | 8.70 | -5.79 | -40.21% | 58 | 335 | 115.04% |
| GME260116C00030000 | 2024-05-17 3:51PM EDT | 2026-01-16 | 9.95 | 9.00 | 10.55 | -4.00 | -28.67% | 902 | 1,610 | 107.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00030000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 7.75 | 7.60 | 8.20 | +3.50 | +82.35% | 6,153 | 9,278 | 357.81% |
| GME240524P00030000 | 2024-05-17 10:59AM EDT | 2024-05-24 | 10.70 | 10.55 | 10.95 | +3.80 | +55.07% | 1,155 | 3,077 | 403.03% |
| GME240531P00030000 | 2024-05-17 9:31AM EDT | 2024-05-31 | 10.00 | 7.55 | 8.00 | +2.25 | +27.61% | 12 | 669 | 107.03% |
| GME240607P00030000 | 2024-05-17 11:00AM EDT | 2024-06-07 | 11.70 | 11.50 | 12.10 | +3.20 | +37.65% | 743 | 352 | 291.80% |
| GME240614P00030000 | 2024-05-17 9:31AM EDT | 2024-06-14 | 10.35 | 10.35 | 13.65 | +1.28 | +16.43% | 26 | 315 | 262.11% |
| GME240621P00030000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 12.03 | 11.10 | 12.25 | +2.53 | +26.63% | 563 | 2,254 | 223.58% |
| GME240628P00030000 | 2024-05-17 10:51AM EDT | 2024-06-28 | 12.60 | 12.20 | 12.95 | +3.10 | +32.63% | 16 | 430 | 234.18% |
| GME240719P00030000 | 2024-05-17 3:37PM EDT | 2024-07-19 | 13.10 | 12.00 | 13.05 | +2.63 | +25.12% | 161 | 2,573 | 190.63% |
| GME241018P00030000 | 2024-05-17 3:40PM EDT | 2024-10-18 | 13.95 | 13.45 | 14.20 | +1.69 | +13.78% | 96 | 404 | 145.12% |
| GME250117P00030000 | 2024-05-17 2:18PM EDT | 2025-01-17 | 15.50 | 13.90 | 15.50 | +2.35 | +17.87% | 53 | 746 | 127.47% |
| GME250620P00030000 | 2024-05-16 1:48PM EDT | 2025-06-20 | 15.60 | 13.50 | 16.00 | +0.60 | +4.00% | 5 | 30 | 100.54% |
| GME260116P00030000 | 2024-05-17 3:27PM EDT | 2026-01-16 | 17.55 | 15.00 | 18.50 | +1.80 | +11.43% | 33 | 99 | 99.87% |
