La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 615,10 -1 609,95 (-2,77 %)
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:15.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00015000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 3.01 | 2.58 | 3.35 | -0.64 | -17.53% | 1,669 | 23,074 | 157.42% |
| GME240524C00015000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 3.50 | 2.82 | 3.60 | -0.80 | -18.60% | 538 | 3,931 | 135.16% |
| GME240531C00015000 | 2024-05-10 3:37PM EDT | 2024-05-31 | 3.80 | 3.40 | 4.35 | -0.25 | -6.17% | 156 | 1,580 | 159.08% |
| GME240607C00015000 | 2024-05-10 3:40PM EDT | 2024-06-07 | 3.80 | 3.45 | 4.45 | -1.00 | -20.83% | 90 | 279 | 142.38% |
| GME240614C00015000 | 2024-05-10 3:14PM EDT | 2024-06-14 | 4.15 | 3.85 | 5.05 | -0.53 | -11.32% | 77 | 247 | 154.59% |
| GME240621C00015000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 4.10 | 4.15 | 5.55 | -0.80 | -16.33% | 362 | 4,895 | 160.84% |
| GME240719C00015000 | 2024-05-10 3:40PM EDT | 2024-07-19 | 4.55 | 4.45 | 5.95 | -0.70 | -13.33% | 212 | 2,004 | 137.94% |
| GME241018C00015000 | 2024-05-10 3:42PM EDT | 2024-10-18 | 5.90 | 5.00 | 5.85 | -0.20 | -3.28% | 572 | 1,587 | 96.63% |
| GME250117C00015000 | 2024-05-10 3:17PM EDT | 2025-01-17 | 5.90 | 6.10 | 7.15 | -1.11 | -15.83% | 142 | 1,903 | 101.71% |
| GME250620C00015000 | 2024-05-10 10:38AM EDT | 2025-06-20 | 8.40 | 5.80 | 8.85 | +0.30 | +3.70% | 88 | 519 | 91.70% |
| GME260116C00015000 | 2024-05-10 3:56PM EDT | 2026-01-16 | 8.20 | 8.20 | 10.20 | -1.05 | -11.35% | 31 | 1,068 | 101.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00015000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.59 | 0.55 | 0.60 | -0.21 | -26.25% | 5,731 | 3,079 | 167.19% |
| GME240524P00015000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 1.10 | 0.93 | 1.18 | -0.15 | -12.00% | 371 | 530 | 163.09% |
| GME240531P00015000 | 2024-05-10 3:31PM EDT | 2024-05-31 | 1.20 | 1.16 | 1.63 | -0.23 | -16.08% | 209 | 109 | 157.62% |
| GME240607P00015000 | 2024-05-10 11:43AM EDT | 2024-06-07 | 1.78 | 1.40 | 2.11 | -0.72 | -28.80% | 56 | 61 | 158.59% |
| GME240614P00015000 | 2024-05-07 10:55AM EDT | 2024-06-14 | 1.70 | 1.27 | 2.25 | -1.30 | -43.33% | 1 | 6 | 142.09% |
| GME240621P00015000 | 2024-05-10 3:21PM EDT | 2024-06-21 | 1.88 | 1.82 | 2.08 | -0.07 | -3.59% | 233 | 2,033 | 139.16% |
| GME240719P00015000 | 2024-05-10 2:40PM EDT | 2024-07-19 | 2.46 | 2.17 | 2.54 | +0.14 | +6.03% | 89 | 489 | 123.24% |
| GME241018P00015000 | 2024-05-10 3:11PM EDT | 2024-10-18 | 3.30 | 2.90 | 3.75 | 0.00 | - | 65 | 557 | 105.76% |
| GME250117P00015000 | 2024-05-10 1:09PM EDT | 2025-01-17 | 4.00 | 3.70 | 4.45 | +0.05 | +1.27% | 46 | 823 | 99.90% |
| GME250620P00015000 | 2024-05-08 12:34PM EDT | 2025-06-20 | 5.50 | 3.60 | 7.50 | 0.00 | - | 2 | 271 | 103.32% |
| GME260116P00015000 | 2024-05-10 2:35PM EDT | 2026-01-16 | 5.65 | 5.60 | 6.55 | -0.25 | -4.24% | 191 | 1,065 | 91.33% |
