Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GME240405C00025000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,598 | 1,647 | 196.88% |
GME240412C00025000 | 2024-03-28 12:07PM EDT | 2024-04-12 | 0.06 | 0.01 | 0.06 | +0.01 | +20.00% | 4 | 297 | 160.94% |
GME240419C00025000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 314 | 7,665 | 146.09% |
GME240426C00025000 | 2024-03-28 3:48PM EDT | 2024-04-26 | 0.08 | 0.06 | 0.07 | -0.03 | -27.27% | 19 | 623 | 127.34% |
GME240503C00025000 | 2024-03-27 2:42PM EDT | 2024-05-03 | 0.14 | 0.04 | 0.18 | 0.00 | - | 197 | 223 | 125.39% |
GME240517C00025000 | 2024-03-28 3:39PM EDT | 2024-05-17 | 0.19 | 0.17 | 0.23 | -0.04 | -17.39% | 20 | 700 | 120.31% |
GME240621C00025000 | 2024-03-28 3:51PM EDT | 2024-06-21 | 0.47 | 0.41 | 0.48 | -0.11 | -18.97% | 573 | 4,529 | 112.11% |
GME240719C00025000 | 2024-03-28 3:47PM EDT | 2024-07-19 | 0.60 | 0.51 | 0.68 | -0.23 | -27.71% | 64 | 2,958 | 105.66% |
GME241018C00025000 | 2024-03-28 2:58PM EDT | 2024-10-18 | 1.11 | 1.01 | 1.36 | +0.10 | +9.90% | 12 | 184 | 99.07% |
GME250117C00025000 | 2024-03-28 3:47PM EDT | 2025-01-17 | 1.67 | 1.62 | 1.69 | -0.20 | -10.70% | 223 | 1,595 | 94.09% |
GME250620C00025000 | 2024-03-28 3:18PM EDT | 2025-06-20 | 2.40 | 1.55 | 3.10 | -1.55 | -39.24% | 2 | 79 | 88.94% |
GME260116C00025000 | 2024-03-28 12:52PM EDT | 2026-01-16 | 2.73 | 2.74 | 3.50 | -0.87 | -24.17% | 201 | 152 | 85.35% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GME240419P00025000 | 2024-03-28 2:13PM EDT | 2024-04-19 | 12.45 | 12.05 | 12.95 | +0.70 | +5.96% | 2 | 133 | 123.44% |
GME240517P00025000 | 2024-03-25 10:06AM EDT | 2024-05-17 | 11.54 | 11.85 | 13.35 | 0.00 | - | 1 | 1 | 108.20% |
GME240621P00025000 | 2024-03-27 9:37AM EDT | 2024-06-21 | 11.77 | 12.05 | 13.10 | 0.00 | - | 10 | 143 | 79.69% |
GME240719P00025000 | 2024-02-21 10:50AM EDT | 2024-07-19 | 12.65 | 11.95 | 13.60 | 0.00 | - | 3 | 4 | 87.50% |
GME241018P00025000 | 2024-03-25 12:17PM EDT | 2024-10-18 | 12.10 | 12.30 | 13.55 | 0.00 | - | 1 | 11 | 72.46% |
GME250117P00025000 | 2024-03-28 2:49PM EDT | 2025-01-17 | 13.55 | 12.95 | 14.20 | +0.41 | +3.12% | 4 | 378 | 80.03% |
GME250620P00025000 | 2024-03-27 1:54PM EDT | 2025-06-20 | 13.46 | 12.85 | 14.60 | 0.00 | - | 10 | 10 | 68.09% |
GME260116P00025000 | 2024-03-27 11:51AM EDT | 2026-01-16 | 13.90 | 12.75 | 15.20 | 0.00 | - | 8 | 52 | 60.43% |