La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 297,81 +212,01 (+0,56 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 346,60 +4,10 (+0,18 %) Bitcoin EUR
59 525,73 -689,23 (-1,14 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:55PM EDT. Marché ouvert.
Prix d’exercice:11.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00011000 | 2024-04-26 12:36PM EDT | 2024-04-26 | 1.15 | 1.11 | 1.20 | +0.85 | +283.33% | 4,583 | 6,911 | 247.66% |
| GME240503C00011000 | 2024-04-26 12:38PM EDT | 2024-05-03 | 1.39 | 1.34 | 1.45 | +0.76 | +120.63% | 1,243 | 2,765 | 128.13% |
| GME240510C00011000 | 2024-04-26 12:34PM EDT | 2024-05-10 | 1.61 | 1.63 | 1.70 | +0.75 | +87.21% | 310 | 2,048 | 125.00% |
| GME240517C00011000 | 2024-04-26 12:39PM EDT | 2024-05-17 | 1.88 | 1.88 | 1.96 | +0.77 | +69.37% | 5,307 | 9,052 | 126.95% |
| GME240524C00011000 | 2024-04-26 12:39PM EDT | 2024-05-24 | 2.05 | 2.00 | 2.10 | +0.65 | +52.00% | 729 | 2,832 | 121.19% |
| GME240531C00011000 | 2024-04-26 12:31PM EDT | 2024-05-31 | 2.09 | 1.83 | 2.18 | +0.70 | +50.36% | 33 | 106 | 105.47% |
| GME240621C00011000 | 2024-04-26 12:37PM EDT | 2024-06-21 | 2.50 | 2.36 | 2.69 | +0.73 | +37.06% | 45 | 616 | 113.87% |
| GME240719C00011000 | 2024-04-26 12:22PM EDT | 2024-07-19 | 2.59 | 2.23 | 3.00 | +0.44 | +20.47% | 14 | 379 | 97.46% |
| GME241018C00011000 | 2024-04-26 12:01PM EDT | 2024-10-18 | 3.50 | 3.20 | 3.70 | +0.83 | +31.09% | 1 | 225 | 95.41% |
| GME250117C00011000 | 2024-04-26 9:31AM EDT | 2025-01-17 | 3.49 | 3.25 | 4.60 | -0.12 | -3.32% | 1 | 37 | 90.53% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00011000 | 2024-04-26 12:38PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 955 | 1,505 | 96.88% |
| GME240503P00011000 | 2024-04-26 12:33PM EDT | 2024-05-03 | 0.23 | 0.22 | 0.25 | -0.26 | -53.06% | 628 | 499 | 85.94% |
| GME240510P00011000 | 2024-04-26 12:34PM EDT | 2024-05-10 | 0.50 | 0.42 | 0.59 | -0.23 | -31.51% | 77 | 181 | 95.90% |
| GME240517P00011000 | 2024-04-26 12:14PM EDT | 2024-05-17 | 0.68 | 0.65 | 0.76 | -0.22 | -24.44% | 36 | 1,489 | 98.44% |
| GME240524P00011000 | 2024-04-26 12:05PM EDT | 2024-05-24 | 0.85 | 0.72 | 0.98 | -0.25 | -22.73% | 17 | 104 | 97.66% |
| GME240531P00011000 | 2024-04-26 10:21AM EDT | 2024-05-31 | 1.03 | 0.70 | 1.05 | -0.21 | -16.94% | 13 | 104 | 89.45% |
| GME240621P00011000 | 2024-04-26 12:02PM EDT | 2024-06-21 | 1.33 | 1.20 | 1.44 | -0.33 | -19.88% | 41 | 716 | 96.88% |
| GME240719P00011000 | 2024-04-26 10:31AM EDT | 2024-07-19 | 2.20 | 1.45 | 1.90 | +0.03 | +1.38% | 5 | 6,088 | 96.09% |
| GME241018P00011000 | 2024-04-19 3:41PM EDT | 2024-10-18 | 2.73 | 2.11 | 2.65 | 0.00 | - | 20 | 58 | 90.14% |
