La bourse ferme dans 3 h 43 min
CAC 40
8 112,66 -83,30 (-1,02 %) Euro Stoxx 50
5 037,62 -36,72 (-0,72 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0870 +0,0008 (+0,08 %) Gold future
2 423,50 -15,00 (-0,62 %) Bitcoin EUR
65 543,17 +3 805,98 (+6,16 %)
GameStop Corp. (GME)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:37.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00037000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.67 | 0.00 | 0.00 | 0.00 | - | 525 | 614 | 50.00% |
| GME240531C00037000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 1.80 | 0.00 | 0.00 | 0.00 | - | 70 | 405 | 50.00% |
| GME240607C00037000 | 2024-05-20 1:23PM EDT | 2024-06-07 | 1.46 | 0.00 | 0.00 | 0.00 | - | 43 | 62 | 50.00% |
| GME240614C00037000 | 2024-05-20 3:50PM EDT | 2024-06-14 | 2.50 | 0.00 | 0.00 | 0.00 | - | 594 | 621 | 50.00% |
| GME240621C00037000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 128 | 579 | 50.00% |
| GME240628C00037000 | 2024-05-20 11:27AM EDT | 2024-06-28 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 25.00% |
| GME240719C00037000 | 2024-05-20 12:03PM EDT | 2024-07-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 17 | 305 | 25.00% |
| GME240816C00037000 | 2024-05-20 9:43AM EDT | 2024-08-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 25.00% |
| GME241018C00037000 | 2024-05-17 12:54PM EDT | 2024-10-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 12.50% |
| GME250117C00037000 | 2024-05-20 3:58PM EDT | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 101 | 152 | 12.50% |
| GME250620C00037000 | 2024-05-20 11:51AM EDT | 2025-06-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| GME260116C00037000 | 2024-05-20 11:49AM EDT | 2026-01-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 8 | 634 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00037000 | 2024-05-20 3:51PM EDT | 2024-05-24 | 16.89 | 0.00 | 0.00 | 0.00 | - | 16 | 110 | 0.00% |
| GME240531P00037000 | 2024-05-20 3:51PM EDT | 2024-05-31 | 17.39 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| GME240607P00037000 | 2024-05-20 3:53PM EDT | 2024-06-07 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| GME240614P00037000 | 2024-05-20 9:35AM EDT | 2024-06-14 | 18.17 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GME240621P00037000 | 2024-05-20 11:36AM EDT | 2024-06-21 | 18.95 | 0.00 | 0.00 | 0.00 | - | 7 | 110 | 0.00% |
| GME240628P00037000 | 2024-05-20 12:04PM EDT | 2024-06-28 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GME240719P00037000 | 2024-05-20 11:52AM EDT | 2024-07-19 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| GME241018P00037000 | 2024-05-20 1:32PM EDT | 2024-10-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| GME250117P00037000 | 2024-05-20 11:24AM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GME250620P00037000 | 2024-05-20 9:42AM EDT | 2025-06-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GME260116P00037000 | 2024-05-20 3:30PM EDT | 2026-01-16 | 23.10 | 0.00 | 0.00 | 0.00 | - | 6 | 287 | 0.00% |
