La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0716 +0,0043 (+0,41 %) Gold future
2 330,20 +27,30 (+1,19 %) Bitcoin EUR
53 846,73 -2 357,61 (-4,19 %)
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:13.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00013000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 588 | 7,690 | 128.13% |
| GME240510C00013000 | 2024-05-01 3:37PM EDT | 2024-05-10 | 0.24 | 0.20 | 0.27 | -0.08 | -25.00% | 621 | 2,172 | 118.36% |
| GME240517C00013000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 0.48 | 0.45 | 0.52 | -0.17 | -26.15% | 899 | 3,680 | 123.44% |
| GME240524C00013000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 0.75 | 0.68 | 0.75 | -0.11 | -12.79% | 117 | 5,836 | 126.76% |
| GME240531C00013000 | 2024-05-01 2:59PM EDT | 2024-05-31 | 0.90 | 0.61 | 1.00 | +0.04 | +4.65% | 119 | 357 | 119.14% |
| GME240607C00013000 | 2024-05-01 3:48PM EDT | 2024-06-07 | 1.05 | 0.87 | 1.26 | -0.11 | -9.48% | 56 | 84 | 126.76% |
| GME240621C00013000 | 2024-05-01 1:58PM EDT | 2024-06-21 | 1.28 | 1.20 | 1.38 | -0.02 | -1.54% | 12 | 2,759 | 122.36% |
| GME240719C00013000 | 2024-05-01 3:18PM EDT | 2024-07-19 | 1.70 | 1.29 | 1.70 | +0.14 | +8.97% | 32 | 928 | 108.79% |
| GME241018C00013000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 2.37 | 2.20 | 2.59 | +0.21 | +9.72% | 22 | 4,497 | 104.64% |
| GME250117C00013000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 3.00 | 2.88 | 3.15 | +0.06 | +2.04% | 9 | 1,878 | 101.61% |
| GME250620C00013000 | 2024-04-29 10:49AM EDT | 2025-06-20 | 4.05 | 2.89 | 4.15 | 0.00 | - | 2 | 104 | 91.89% |
| GME260116C00013000 | 2024-05-01 3:00PM EDT | 2026-01-16 | 4.55 | 4.20 | 5.05 | +0.05 | +1.11% | 5 | 1,403 | 95.95% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503P00013000 | 2024-05-01 1:52PM EDT | 2024-05-03 | 2.21 | 1.05 | 3.90 | +0.14 | +6.76% | 5 | 166 | 264.06% |
| GME240510P00013000 | 2024-05-01 1:52PM EDT | 2024-05-10 | 2.39 | 1.98 | 2.51 | +0.29 | +13.81% | 5 | 44 | 101.95% |
| GME240517P00013000 | 2024-04-30 3:10PM EDT | 2024-05-17 | 2.53 | 2.32 | 2.58 | +0.04 | +1.61% | 4 | 8,821 | 107.81% |
| GME240524P00013000 | 2024-04-30 11:23AM EDT | 2024-05-24 | 2.33 | 2.32 | 3.35 | 0.00 | - | 5 | 36 | 129.69% |
| GME240531P00013000 | 2024-04-30 12:41PM EDT | 2024-05-31 | 2.59 | 2.01 | 3.05 | 0.00 | - | 1 | 24 | 87.30% |
| GME240621P00013000 | 2024-05-01 11:53AM EDT | 2024-06-21 | 3.15 | 2.94 | 3.35 | +0.29 | +10.14% | 7 | 5,316 | 107.81% |
| GME240719P00013000 | 2024-04-26 12:29PM EDT | 2024-07-19 | 2.80 | 3.05 | 3.70 | 0.00 | - | 1 | 394 | 98.44% |
| GME241018P00013000 | 2024-05-01 11:47AM EDT | 2024-10-18 | 4.30 | 3.70 | 4.55 | +0.30 | +7.50% | 324 | 2,529 | 92.58% |
| GME250117P00013000 | 2024-04-29 12:22PM EDT | 2025-01-17 | 4.51 | 4.15 | 5.05 | 0.00 | - | 35 | 654 | 87.70% |
| GME250620P00013000 | 2024-05-01 3:12PM EDT | 2025-06-20 | 5.15 | 4.90 | 5.40 | -0.09 | -1.72% | 2 | 78 | 81.67% |
| GME260116P00013000 | 2024-04-30 3:40PM EDT | 2026-01-16 | 5.80 | 5.05 | 6.60 | 0.00 | - | 40 | 99 | 78.96% |
