La bourse ferme dans 2 h 14 min
CAC 40
8 127,16 +21,38 (+0,26 %) Euro Stoxx 50
5 012,55 +4,38 (+0,09 %) Dow Jones
38 503,69 +263,71 (+0,69 %) EUR/USD
1,0691 -0,0014 (-0,13 %) Gold future
2 338,70 -3,40 (-0,15 %) Bitcoin EUR
61 876,16 +3,84 (+0,01 %)
GameStop Corp. (GME)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00020000 | 2024-04-23 9:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 1,255 | 50.00% |
| GME240503C00020000 | 2024-04-23 3:23PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 1,838 | 50.00% |
| GME240510C00020000 | 2024-04-23 2:03PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 149 | 50.00% |
| GME240517C00020000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 103 | 3,518 | 50.00% |
| GME240524C00020000 | 2024-04-22 2:10PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 56 | 147 | 50.00% |
| GME240531C00020000 | 2024-04-16 3:44PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 81 | 50.00% |
| GME240621C00020000 | 2024-04-23 3:16PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 148 | 8,282 | 50.00% |
| GME240719C00020000 | 2024-04-23 3:19PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 2,311 | 25.00% |
| GME241018C00020000 | 2024-04-23 1:33PM EDT | 2024-10-18 | 0.79 | 0.00 | 0.00 | 0.00 | - | 39 | 828 | 25.00% |
| GME250117C00020000 | 2024-04-23 10:36AM EDT | 2025-01-17 | 1.21 | 0.00 | 0.00 | 0.00 | - | 55 | 2,582 | 25.00% |
| GME250620C00020000 | 2024-04-23 3:55PM EDT | 2025-06-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 12.50% |
| GME260116C00020000 | 2024-04-23 9:48AM EDT | 2026-01-16 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00020000 | 2024-04-01 10:10AM EDT | 2024-04-26 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240517P00020000 | 2024-04-15 12:20PM EDT | 2024-05-17 | 9.69 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GME240621P00020000 | 2024-04-10 9:52AM EDT | 2024-06-21 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 0.00% |
| GME240719P00020000 | 2024-04-23 3:13PM EDT | 2024-07-19 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| GME241018P00020000 | 2024-04-05 10:37AM EDT | 2024-10-18 | 9.57 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 0.00% |
| GME250117P00020000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 28 | 780 | 0.00% |
| GME250620P00020000 | 2024-02-05 3:01PM EDT | 2025-06-20 | 8.95 | 8.10 | 9.50 | 0.00 | - | 1 | 2 | 0.00% |
| GME260116P00020000 | 2024-04-11 3:13PM EDT | 2026-01-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
