Marchés français ouverture 7 h 56 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0701 0,0000 (-0,00 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
59 698,18 -2 271,70 (-3,67 %)
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:12.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00012000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.11 | 0.09 | 0.11 | +0.09 | +450.00% | 4,698 | 4,162 | 107.03% |
| GME240503C00012000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.31 | 0.30 | 0.31 | +0.25 | +416.67% | 2,981 | 1,389 | 94.92% |
| GME240510C00012000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.48 | 0.40 | 0.49 | +0.35 | +269.23% | 606 | 596 | 89.06% |
| GME240517C00012000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.60 | 0.60 | 0.61 | +0.38 | +172.73% | 25,330 | 2,110 | 90.23% |
| GME240524C00012000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 0.72 | 0.70 | 0.72 | +0.37 | +105.71% | 2,392 | 97 | 87.89% |
| GME240531C00012000 | 2024-04-24 3:50PM EDT | 2024-05-31 | 0.86 | 0.60 | 0.89 | +0.47 | +120.51% | 135 | 123 | 81.93% |
| GME240621C00012000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 1.32 | 1.30 | 1.36 | +0.40 | +43.48% | 1,558 | 3,047 | 99.41% |
| GME240719C00012000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 1.50 | 1.50 | 1.69 | +0.37 | +32.74% | 167 | 501 | 94.34% |
| GME241018C00012000 | 2024-04-24 3:45PM EDT | 2024-10-18 | 2.05 | 2.30 | 2.56 | +0.01 | +0.49% | 13 | 1,768 | 93.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00012000 | 2024-04-24 3:37PM EDT | 2024-04-26 | 0.95 | 0.96 | 1.71 | -0.88 | -48.09% | 63 | 1,182 | 161.33% |
| GME240503P00012000 | 2024-04-24 3:37PM EDT | 2024-05-03 | 1.54 | 0.90 | 1.58 | -0.37 | -19.37% | 20 | 534 | 72.27% |
| GME240510P00012000 | 2024-04-24 3:21PM EDT | 2024-05-10 | 1.46 | 1.14 | 2.11 | -0.52 | -26.26% | 4 | 65 | 101.56% |
| GME240517P00012000 | 2024-04-24 1:26PM EDT | 2024-05-17 | 1.70 | 1.39 | 1.71 | -0.31 | -15.42% | 4 | 785 | 78.42% |
| GME240524P00012000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 2.15 | 1.53 | 2.30 | 0.00 | - | 1 | 3 | 98.83% |
| GME240531P00012000 | 2024-04-23 12:44PM EDT | 2024-05-31 | 2.11 | 1.10 | 2.03 | 0.00 | - | 10 | 11 | 63.48% |
| GME240621P00012000 | 2024-04-23 1:01PM EDT | 2024-06-21 | 2.61 | 2.16 | 2.39 | 0.00 | - | 52 | 907 | 92.29% |
| GME240719P00012000 | 2024-04-23 3:46PM EDT | 2024-07-19 | 2.83 | 2.35 | 2.71 | 0.00 | - | 2 | 214 | 87.99% |
| GME241018P00012000 | 2024-04-19 3:49PM EDT | 2024-10-18 | 3.50 | 3.05 | 3.85 | 0.00 | - | 9 | 56 | 91.89% |
