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
61 527,40 +1 504,21 (+2,51 %)
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:7.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00007000 | 2024-05-17 3:38PM EDT | 2024-05-24 | 14.95 | 13.00 | 17.45 | -17.70 | -54.21% | 17 | 10 | 343.75% |
| GME240621C00007000 | 2024-05-13 3:49PM EDT | 2024-06-21 | 22.70 | 13.45 | 17.50 | 0.00 | - | 10 | 10 | 248.05% |
| GME240628C00007000 | 2024-05-13 10:17AM EDT | 2024-06-28 | 23.62 | 18.70 | 23.00 | 0.00 | - | 10 | 0 | 931.64% |
| GME240719C00007000 | 2024-05-15 10:08AM EDT | 2024-07-19 | 28.90 | 13.00 | 17.50 | 0.00 | - | 6 | 32 | 131.25% |
| GME241018C00007000 | 2024-05-17 3:54PM EDT | 2024-10-18 | 15.10 | 14.00 | 17.20 | -7.40 | -32.89% | 15 | 1 | 130.08% |
| GME250117C00007000 | 2024-05-03 3:35PM EDT | 2025-01-17 | 10.20 | 13.20 | 16.95 | 0.00 | - | 2 | 2 | 170.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00007000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 459 | 372 | 331.25% |
| GME240531P00007000 | 2024-05-17 10:21AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.08 | 0.00 | - | 142 | 79 | 287.50% |
| GME240607P00007000 | 2024-05-17 2:59PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 41 | 180 | 250.00% |
| GME240614P00007000 | 2024-05-17 3:11PM EDT | 2024-06-14 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 29 | 239 | 209.38% |
| GME240621P00007000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | 0.00 | - | 481 | 923 | 199.61% |
| GME240628P00007000 | 2024-05-16 3:06PM EDT | 2024-06-28 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 261 | 572 | 199.22% |
| GME240719P00007000 | 2024-05-17 3:26PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.20 | -0.01 | -4.76% | 44 | 1,125 | 171.09% |
| GME241018P00007000 | 2024-05-17 3:31PM EDT | 2024-10-18 | 0.44 | 0.33 | 0.50 | +0.04 | +10.00% | 19 | 2,600 | 132.23% |
| GME250117P00007000 | 2024-05-17 3:44PM EDT | 2025-01-17 | 0.60 | 0.50 | 0.70 | +0.11 | +22.45% | 466 | 143 | 116.11% |
