La bourse ferme dans 4 h 25 min
CAC 40
7 950,79 +15,76 (+0,20 %) Euro Stoxx 50
4 968,30 +5,10 (+0,10 %) Dow Jones
38 441,54 -411,32 (-1,06 %) EUR/USD
1,0819 +0,0012 (+0,11 %) Gold future
2 335,60 -5,60 (-0,24 %) Bitcoin EUR
62 810,31 +84,76 (+0,14 %)
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:45.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531C00045000 | 2024-05-29 3:54PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 396 | 2,735 | 50.00% |
| GME240607C00045000 | 2024-05-29 3:50PM EDT | 2024-06-07 | 0.58 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| GME240614C00045000 | 2024-05-29 3:36PM EDT | 2024-06-14 | 1.20 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| GME240621C00045000 | 2024-05-29 3:54PM EDT | 2024-06-21 | 1.34 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| GME240628C00045000 | 2024-05-29 3:36PM EDT | 2024-06-28 | 2.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| GME240719C00045000 | 2024-05-29 3:54PM EDT | 2024-07-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 24 | 1,728 | 50.00% |
| GME240816C00045000 | 2024-05-28 1:54PM EDT | 2024-08-16 | 3.58 | 0.00 | 0.00 | 0.00 | - | 52 | 290 | 25.00% |
| GME241018C00045000 | 2024-05-29 9:34AM EDT | 2024-10-18 | 3.92 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 25.00% |
| GME250117C00045000 | 2024-05-29 2:27PM EDT | 2025-01-17 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME250620C00045000 | 2024-05-28 11:45AM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| GME260116C00045000 | 2024-05-28 1:39PM EDT | 2026-01-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 12.50% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531P00045000 | 2024-05-28 12:25PM EDT | 2024-05-31 | 20.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240607P00045000 | 2024-05-28 1:21PM EDT | 2024-06-07 | 22.80 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| GME240614P00045000 | 2024-05-23 2:42PM EDT | 2024-06-14 | 27.76 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| GME240621P00045000 | 2024-05-28 11:18AM EDT | 2024-06-21 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240628P00045000 | 2024-05-24 2:41PM EDT | 2024-06-28 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| GME240719P00045000 | 2024-05-28 3:57PM EDT | 2024-07-19 | 24.92 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| GME240816P00045000 | 2024-05-22 10:36AM EDT | 2024-08-16 | 26.70 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| GME241018P00045000 | 2024-05-21 12:13PM EDT | 2024-10-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| GME250117P00045000 | 2024-05-23 12:59PM EDT | 2025-01-17 | 29.20 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 0.00% |
| GME250620P00045000 | 2024-05-23 3:21PM EDT | 2025-06-20 | 30.55 | 0.00 | 0.00 | 0.00 | - | 64 | 33 | 0.00% |
| GME260116P00045000 | 2024-05-23 1:36PM EDT | 2026-01-16 | 29.88 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
