La bourse ferme dans 1 h 1 min
CAC 40
7 977,10 -114,76 (-1,42 %) Euro Stoxx 50
4 916,37 -73,51 (-1,47 %) Dow Jones
37 810,22 -650,70 (-1,69 %) EUR/USD
1,0719 +0,0018 (+0,17 %) Gold future
2 336,00 -2,40 (-0,10 %) Bitcoin EUR
59 523,02 -1 585,60 (-2,59 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:29AM EDT. Marché ouvert.
Prix d’exercice:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00017000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 93 | 415 | 281.25% |
| GME240503C00017000 | 2024-04-24 3:51PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.10 | 0.00 | - | 299 | 776 | 171.88% |
| GME240510C00017000 | 2024-04-23 3:40PM EDT | 2024-05-10 | 0.03 | 0.04 | 0.61 | 0.00 | - | 15 | 116 | 195.70% |
| GME240517C00017000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 0.18 | 0.03 | 0.20 | 0.00 | - | 147 | 822 | 125.00% |
| GME240524C00017000 | 2024-04-24 2:56PM EDT | 2024-05-24 | 0.14 | 0.08 | 0.57 | 0.00 | - | 12 | 76 | 142.97% |
| GME240531C00017000 | 2024-04-24 3:38PM EDT | 2024-05-31 | 0.23 | 0.23 | 0.26 | 0.00 | - | 1 | 21 | 118.75% |
| GME240621C00017000 | 2024-04-24 3:08PM EDT | 2024-06-21 | 0.40 | 0.20 | 0.71 | 0.00 | - | 5 | 344 | 114.26% |
| GME240719C00017000 | 2024-04-25 9:48AM EDT | 2024-07-19 | 0.66 | 0.32 | 0.84 | -0.04 | -5.41% | 1 | 1,803 | 102.15% |
| GME241018C00017000 | 2024-04-24 1:06PM EDT | 2024-10-18 | 1.05 | 0.99 | 1.49 | 0.00 | - | 3 | 239 | 97.17% |
| GME250620C00017000 | 2024-04-24 3:54PM EDT | 2025-06-20 | 2.90 | 1.95 | 3.20 | 0.00 | - | 1 | 69 | 93.02% |
| GME260116C00017000 | 2024-04-25 9:52AM EDT | 2026-01-16 | 3.50 | 3.20 | 3.55 | -0.61 | -14.84% | 2 | 760 | 90.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00017000 | 2024-04-24 12:42PM EDT | 2024-04-26 | 6.48 | 5.90 | 6.70 | 0.00 | - | 10 | 0 | 507.81% |
| GME240503P00017000 | 2024-04-15 11:25AM EDT | 2024-05-03 | 6.50 | 6.00 | 6.90 | 0.00 | - | 2 | 3 | 287.11% |
| GME240510P00017000 | 2024-04-22 11:58AM EDT | 2024-05-10 | 6.75 | 5.65 | 7.10 | 0.00 | - | 1 | 0 | 245.31% |
| GME240517P00017000 | 2024-04-15 3:39PM EDT | 2024-05-17 | 6.87 | 5.75 | 7.15 | 0.00 | - | 26 | 118 | 210.55% |
| GME240621P00017000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 6.99 | 6.00 | 7.40 | 0.00 | - | 1 | 968 | 94.34% |
| GME240719P00017000 | 2024-04-18 10:02AM EDT | 2024-07-19 | 6.91 | 6.10 | 7.55 | 0.00 | - | 12 | 471 | 87.50% |
| GME241018P00017000 | 2024-04-22 3:45PM EDT | 2024-10-18 | 7.30 | 6.65 | 8.05 | 0.00 | - | 130 | 186 | 83.98% |
| GME250620P00017000 | 2024-04-23 3:13PM EDT | 2025-06-20 | 8.45 | 7.50 | 9.20 | 0.00 | - | 1 | 56 | 77.88% |
| GME260116P00017000 | 2024-04-16 9:33AM EDT | 2026-01-16 | 8.80 | 8.00 | 9.70 | 0.00 | - | 2 | 61 | 72.71% |
