La bourse est fermée

GameStop Corp. (GME)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
12,52-0,65 (-4,94 %)
À la clôture : 04:00PM EDT
12,56 +0,04 (+0,32 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:25.00
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GME240405C000250002024-03-28 3:59PM EDT2024-04-050.020.010.02-0.01-33.33%1,5981,647196.88%
GME240412C000250002024-03-28 12:07PM EDT2024-04-120.060.010.06+0.01+20.00%4297160.94%
GME240419C000250002024-03-28 3:57PM EDT2024-04-190.060.060.07-0.02-25.00%3147,665146.09%
GME240426C000250002024-03-28 3:48PM EDT2024-04-260.080.060.07-0.03-27.27%19623127.34%
GME240503C000250002024-03-27 2:42PM EDT2024-05-030.140.040.180.00-197223125.39%
GME240517C000250002024-03-28 3:39PM EDT2024-05-170.190.170.23-0.04-17.39%20700120.31%
GME240621C000250002024-03-28 3:51PM EDT2024-06-210.470.410.48-0.11-18.97%5734,529112.11%
GME240719C000250002024-03-28 3:47PM EDT2024-07-190.600.510.68-0.23-27.71%642,958105.66%
GME241018C000250002024-03-28 2:58PM EDT2024-10-181.111.011.36+0.10+9.90%1218499.07%
GME250117C000250002024-03-28 3:47PM EDT2025-01-171.671.621.69-0.20-10.70%2231,59594.09%
GME250620C000250002024-03-28 3:18PM EDT2025-06-202.401.553.10-1.55-39.24%27988.94%
GME260116C000250002024-03-28 12:52PM EDT2026-01-162.732.743.50-0.87-24.17%20115285.35%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GME240419P000250002024-03-28 2:13PM EDT2024-04-1912.4512.0512.95+0.70+5.96%2133123.44%
GME240517P000250002024-03-25 10:06AM EDT2024-05-1711.5411.8513.350.00-11108.20%
GME240621P000250002024-03-27 9:37AM EDT2024-06-2111.7712.0513.100.00-1014379.69%
GME240719P000250002024-02-21 10:50AM EDT2024-07-1912.6511.9513.600.00-3487.50%
GME241018P000250002024-03-25 12:17PM EDT2024-10-1812.1012.3013.550.00-11172.46%
GME250117P000250002024-03-28 2:49PM EDT2025-01-1713.5512.9514.20+0.41+3.12%437880.03%
GME250620P000250002024-03-27 1:54PM EDT2025-06-2013.4612.8514.600.00-101068.09%
GME260116P000250002024-03-27 11:51AM EDT2026-01-1613.9012.7515.200.00-85260.43%