Marchés français ouverture 4 h 17 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 304,69 -530,41 (-1,37 %) EUR/USD
1,0742 -0,0016 (-0,15 %) HANG SENG
18 553,50 +74,13 (+0,40 %) Bitcoin EUR
58 458,24 -871,42 (-1,47 %)
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:10.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00010000 | 2024-05-07 3:37PM EDT | 2024-05-10 | 6.50 | 6.10 | 6.60 | +0.50 | +8.33% | 67 | 408 | 289.06% |
| GME240517C00010000 | 2024-05-07 3:21PM EDT | 2024-05-17 | 6.85 | 5.50 | 7.40 | +0.35 | +5.38% | 10 | 6,608 | 203.91% |
| GME240524C00010000 | 2024-05-07 2:53PM EDT | 2024-05-24 | 7.25 | 5.75 | 8.40 | +2.72 | +60.04% | 10 | 5,148 | 263.48% |
| GME240531C00010000 | 2024-05-06 12:56PM EDT | 2024-05-31 | 4.65 | 5.75 | 8.55 | 0.00 | - | 11 | 61 | 230.27% |
| GME240607C00010000 | 2024-05-07 2:48PM EDT | 2024-06-07 | 7.28 | 5.70 | 8.55 | +0.28 | +4.00% | 2 | 48 | 200.20% |
| GME240621C00010000 | 2024-05-07 3:29PM EDT | 2024-06-21 | 7.25 | 6.10 | 7.60 | +0.91 | +14.35% | 41 | 378 | 141.99% |
| GME240719C00010000 | 2024-05-07 2:59PM EDT | 2024-07-19 | 7.60 | 6.00 | 8.25 | +0.85 | +12.59% | 9 | 131 | 130.47% |
| GME241018C00010000 | 2024-05-06 12:22PM EDT | 2024-10-18 | 6.64 | 7.00 | 8.35 | +1.49 | +28.93% | 1 | 392 | 109.47% |
| GME250117C00010000 | 2024-05-07 2:47PM EDT | 2025-01-17 | 8.65 | 7.10 | 9.00 | +0.65 | +8.12% | 14 | 2,620 | 99.37% |
| GME250620C00010000 | 2024-05-07 2:09PM EDT | 2025-06-20 | 8.50 | 7.35 | 9.90 | +1.71 | +25.18% | 3 | 121 | 92.14% |
| GME260116C00010000 | 2024-05-07 3:46PM EDT | 2026-01-16 | 9.58 | 8.20 | 10.95 | +0.58 | +6.44% | 37 | 1,160 | 93.31% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00010000 | 2024-05-07 3:54PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1,035 | 4,079 | 259.38% |
| GME240517P00010000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 3,153 | 8,266 | 167.19% |
| GME240524P00010000 | 2024-05-07 3:48PM EDT | 2024-05-24 | 0.13 | 0.05 | 0.17 | -0.15 | -53.57% | 31 | 1,124 | 147.66% |
| GME240531P00010000 | 2024-05-07 3:47PM EDT | 2024-05-31 | 0.20 | 0.12 | 0.30 | -0.08 | -28.57% | 303 | 267 | 145.70% |
| GME240607P00010000 | 2024-05-07 3:46PM EDT | 2024-06-07 | 0.32 | 0.28 | 0.45 | -0.13 | -28.89% | 18 | 136 | 150.20% |
| GME240614P00010000 | 2024-05-07 1:30PM EDT | 2024-06-14 | 0.40 | 0.12 | 0.63 | -0.30 | -42.86% | 1 | 73 | 136.91% |
| GME240621P00010000 | 2024-05-07 3:34PM EDT | 2024-06-21 | 0.49 | 0.44 | 0.57 | -0.12 | -19.67% | 180 | 3,689 | 138.87% |
| GME240719P00010000 | 2024-05-07 2:58PM EDT | 2024-07-19 | 0.66 | 0.62 | 0.78 | -0.17 | -20.48% | 33 | 1,116 | 122.85% |
| GME241018P00010000 | 2024-05-07 3:43PM EDT | 2024-10-18 | 1.12 | 0.90 | 1.47 | -0.40 | -26.32% | 16 | 478 | 102.39% |
| GME250117P00010000 | 2024-05-07 2:45PM EDT | 2025-01-17 | 1.74 | 1.41 | 1.80 | -0.26 | -13.00% | 34 | 1,097 | 95.26% |
| GME250620P00010000 | 2024-05-06 11:25AM EDT | 2025-06-20 | 2.58 | 2.00 | 3.20 | 0.00 | - | 86 | 281 | 98.93% |
| GME260116P00010000 | 2024-05-07 2:38PM EDT | 2026-01-16 | 2.87 | 1.50 | 4.00 | -0.48 | -14.33% | 35 | 680 | 83.30% |
