Marchés français ouverture 5 h 30 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 675,03 +333,49 (+0,85 %) EUR/USD
1,0693 -0,0016 (-0,15 %) HANG SENG
17 716,47 0,00 (0,00 %) Bitcoin EUR
57 911,75 +848,46 (+1,49 %)
GameStop Corp. (GME)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:36.00
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00036000 | 2024-06-27 3:58PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 543 | 1,297 | 350.00% |
| GME240705C00036000 | 2024-06-27 3:57PM EDT | 2024-07-05 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 160 | 244 | 190.63% |
| GME240712C00036000 | 2024-06-27 3:45PM EDT | 2024-07-12 | 0.95 | 0.88 | 1.10 | -0.03 | -3.06% | 315 | 335 | 184.57% |
| GME240719C00036000 | 2024-06-27 3:59PM EDT | 2024-07-19 | 1.39 | 1.30 | 1.45 | +0.09 | +6.92% | 1,586 | 2,185 | 172.56% |
| GME240726C00036000 | 2024-06-27 2:58PM EDT | 2024-07-26 | 2.00 | 1.66 | 2.09 | -0.14 | -6.54% | 10 | 66 | 171.14% |
| GME240802C00036000 | 2024-06-25 3:57PM EDT | 2024-08-02 | 2.50 | 2.05 | 2.92 | 0.00 | - | 23 | 45 | 175.00% |
| GME240816C00036000 | 2024-06-27 3:59PM EDT | 2024-08-16 | 2.92 | 2.68 | 2.99 | +0.27 | +10.19% | 16 | 943 | 158.55% |
| GME241018C00036000 | 2024-06-27 2:21PM EDT | 2024-10-18 | 4.85 | 4.35 | 5.05 | -0.05 | -1.02% | 8 | 165 | 139.65% |
| GME250117C00036000 | 2024-06-18 12:43PM EDT | 2025-01-17 | 6.95 | 6.00 | 6.95 | 0.00 | - | 5 | 64 | 127.69% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00036000 | 2024-06-27 1:58PM EDT | 2024-06-28 | 10.54 | 10.65 | 11.20 | -0.94 | -8.19% | 6 | 103 | 293.75% |
| GME240705P00036000 | 2024-06-27 1:58PM EDT | 2024-07-05 | 11.06 | 11.05 | 11.40 | -1.76 | -13.73% | 11 | 131 | 178.91% |
| GME240712P00036000 | 2024-06-24 10:58AM EDT | 2024-07-12 | 12.60 | 11.55 | 12.00 | 0.00 | - | 4 | 7 | 176.07% |
| GME240719P00036000 | 2024-06-27 12:34PM EDT | 2024-07-19 | 11.72 | 12.00 | 12.35 | -0.78 | -6.24% | 1 | 61 | 166.99% |
| GME240726P00036000 | 2024-06-25 1:06PM EDT | 2024-07-26 | 14.31 | 12.30 | 12.90 | 0.00 | - | 1 | 22 | 163.57% |
| GME240802P00036000 | 2024-06-24 1:14PM EDT | 2024-08-02 | 13.68 | 12.50 | 13.70 | 0.00 | - | 1 | 2 | 164.84% |
| GME240816P00036000 | 2024-06-21 2:59PM EDT | 2024-08-16 | 14.65 | 13.15 | 13.95 | 0.00 | - | 1 | 35 | 152.98% |
| GME241018P00036000 | 2024-06-25 12:43PM EDT | 2024-10-18 | 16.51 | 14.80 | 15.65 | 0.00 | - | 1 | 37 | 132.72% |
| GME250117P00036000 | 2024-06-18 9:46AM EDT | 2025-01-17 | 16.00 | 16.10 | 17.30 | 0.00 | - | 1 | 25 | 118.56% |
