La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 875,09 +311,44 (+0,52 %)
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:22.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00022000 | 2024-04-15 12:27PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.11 | 0.00 | - | 27 | 1,149 | 276.56% |
| GME240503C00022000 | 2024-04-17 9:30AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.19 | 0.00 | - | 1 | 141 | 217.19% |
| GME240510C00022000 | 2024-04-18 11:17AM EDT | 2024-05-10 | 0.05 | 0.02 | 0.26 | 0.00 | - | 2 | 9 | 189.06% |
| GME240517C00022000 | 2024-04-19 10:25AM EDT | 2024-05-17 | 0.08 | 0.05 | 0.14 | -0.01 | -11.11% | 20 | 295 | 151.95% |
| GME240524C00022000 | 2024-04-08 1:26PM EDT | 2024-05-24 | 0.13 | 0.03 | 0.14 | 0.00 | - | - | 4 | 133.20% |
| GME240621C00022000 | 2024-04-18 1:41PM EDT | 2024-06-21 | 0.20 | 0.21 | 0.43 | 0.00 | - | 5 | 1,374 | 131.84% |
| GME240719C00022000 | 2024-04-16 10:35AM EDT | 2024-07-19 | 0.47 | 0.15 | 0.72 | 0.00 | - | 1 | 1,588 | 119.04% |
| GME241018C00022000 | 2024-04-08 3:59PM EDT | 2024-10-18 | 0.91 | 0.68 | 1.15 | 0.00 | - | 6 | 109 | 106.35% |
| GME250620C00022000 | 2024-04-12 9:55AM EDT | 2025-06-20 | 2.11 | 1.19 | 2.42 | 0.00 | - | 1 | 154 | 91.26% |
| GME260116C00022000 | 2024-04-15 10:32AM EDT | 2026-01-16 | 2.50 | 1.75 | 3.15 | 0.00 | - | 6 | 61 | 86.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00022000 | 2024-03-28 2:17PM EDT | 2024-04-26 | 9.60 | 11.10 | 12.05 | 0.00 | - | 2 | 0 | 438.67% |
| GME240517P00022000 | 2024-04-12 2:28PM EDT | 2024-05-17 | 11.05 | 11.30 | 12.10 | 0.00 | - | 11 | 26 | 158.98% |
| GME240621P00022000 | 2024-04-11 2:06PM EDT | 2024-06-21 | 10.90 | 11.30 | 12.45 | 0.00 | - | 1 | 97 | 129.10% |
| GME240719P00022000 | 2024-01-16 2:50PM EDT | 2024-07-19 | 8.65 | 8.35 | 8.80 | 0.00 | - | 7 | 0 | 0.00% |
| GME241018P00022000 | 2024-04-02 9:52AM EDT | 2024-10-18 | 10.98 | 11.60 | 12.90 | 0.00 | - | 1 | 225 | 95.80% |
| GME250620P00022000 | 2024-03-13 2:39PM EDT | 2025-06-20 | 10.32 | 11.65 | 12.90 | 0.00 | - | 4 | 31 | 63.33% |
| GME260116P00022000 | 2024-03-28 2:53PM EDT | 2026-01-16 | 11.47 | 12.60 | 13.95 | 0.00 | - | 20 | 38 | 72.71% |
