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
56 535,30 -1 990,98 (-3,40 %)
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:18.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00018000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.99 | -99.00% | 18,655 | 7,641 | 50.78% |
| GME240517C00018000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.67 | 1.65 | 1.70 | -0.83 | -33.20% | 5,421 | 4,157 | 185.16% |
| GME240524C00018000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 2.26 | 2.15 | 2.30 | -0.59 | -20.70% | 754 | 767 | 174.22% |
| GME240531C00018000 | 2024-05-10 3:37PM EDT | 2024-05-31 | 2.75 | 2.37 | 2.75 | -0.28 | -9.24% | 121 | 597 | 163.57% |
| GME240607C00018000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 2.81 | 2.63 | 3.00 | -0.36 | -11.36% | 140 | 308 | 155.57% |
| GME240614C00018000 | 2024-05-10 3:57PM EDT | 2024-06-14 | 3.38 | 2.80 | 3.35 | -0.49 | -12.66% | 31 | 70 | 151.66% |
| GME240621C00018000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 3.28 | 3.00 | 3.50 | -0.68 | -17.17% | 1,150 | 5,708 | 146.24% |
| GME240628C00018000 | 2024-05-10 3:48PM EDT | 2024-06-28 | 3.50 | 3.05 | 3.95 | -2.00 | -36.36% | 41 | 11 | 145.51% |
| GME240719C00018000 | 2024-05-10 1:10PM EDT | 2024-07-19 | 3.85 | 3.30 | 3.85 | -0.41 | -9.62% | 86 | 733 | 124.61% |
| GME241018C00018000 | 2024-05-10 3:40PM EDT | 2024-10-18 | 4.29 | 4.20 | 5.50 | -0.91 | -17.50% | 46 | 673 | 111.04% |
| GME250117C00018000 | 2024-05-10 2:35PM EDT | 2025-01-17 | 5.75 | 4.90 | 6.00 | -0.25 | -4.17% | 178 | 1,594 | 99.85% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00018000 | 2024-05-10 3:57PM EDT | 2024-05-10 | 0.52 | 0.50 | 0.82 | -0.61 | -53.98% | 8,674 | 680 | 86.72% |
| GME240517P00018000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.35 | 2.19 | 2.50 | -0.14 | -5.62% | 4,182 | 57 | 197.85% |
| GME240524P00018000 | 2024-05-10 3:43PM EDT | 2024-05-24 | 2.75 | 2.70 | 3.35 | -0.40 | -12.70% | 98 | 10 | 192.77% |
| GME240531P00018000 | 2024-05-10 3:14PM EDT | 2024-05-31 | 3.30 | 2.92 | 3.60 | +0.12 | +3.77% | 17 | 92 | 173.05% |
| GME240621P00018000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 4.07 | 3.60 | 4.00 | -0.53 | -11.52% | 51 | 4,899 | 146.68% |
| GME240719P00018000 | 2024-05-10 2:43PM EDT | 2024-07-19 | 4.60 | 4.05 | 4.85 | +0.34 | +7.98% | 20 | 166 | 135.84% |
| GME241018P00018000 | 2024-05-10 3:04PM EDT | 2024-10-18 | 5.30 | 4.80 | 5.70 | +0.06 | +1.15% | 9 | 154 | 107.86% |
| GME250117P00018000 | 2024-05-10 1:23PM EDT | 2025-01-17 | 5.75 | 5.40 | 6.45 | -0.45 | -7.26% | 34 | 483 | 98.68% |
