La bourse est fermée
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0646 -0,0028 (-0,27 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 733,76 +2 186,81 (+3,80 %)
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:3.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00003000 | 2024-04-18 2:12PM EDT | 2024-04-19 | 7.19 | 6.55 | 7.95 | -0.61 | -7.82% | 1 | 4 | 1,825.00% |
| GME240517C00003000 | 2024-04-15 10:01AM EDT | 2024-05-17 | 7.60 | 6.90 | 7.75 | 0.00 | - | 2 | 7 | 196.88% |
| GME240621C00003000 | 2024-04-15 10:03AM EDT | 2024-06-21 | 7.55 | 6.85 | 8.20 | 0.00 | - | 2 | 11 | 222.66% |
| GME240719C00003000 | 2024-04-12 3:55PM EDT | 2024-07-19 | 7.85 | 6.85 | 8.30 | 0.00 | - | 1 | 8 | 197.66% |
| GME241018C00003000 | 2024-04-18 10:50AM EDT | 2024-10-18 | 7.55 | 6.35 | 8.80 | -0.10 | -1.31% | 4 | 5 | 140.63% |
| GME250117C00003000 | 2024-04-11 10:44AM EDT | 2025-01-17 | 8.05 | 6.75 | 8.95 | 0.00 | - | 5 | 12 | 145.51% |
| GME250620C00003000 | 2024-04-18 2:18PM EDT | 2025-06-20 | 7.65 | 5.80 | 8.20 | -1.15 | -13.07% | 1 | 7 | 144.04% |
| GME260116C00003000 | 2024-04-16 2:09PM EDT | 2026-01-16 | 7.95 | 5.50 | 10.50 | 0.00 | - | 5 | 64 | 105.27% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00003000 | 2024-04-12 1:16PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 481 | 650.00% |
| GME240517P00003000 | 2024-03-06 4:09PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 33 | 212.50% |
| GME240621P00003000 | 2024-04-02 1:47PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.13 | 0.00 | - | 3 | 60 | 169.53% |
| GME240719P00003000 | 2024-04-12 1:44PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.28 | 0.00 | - | 32 | 82 | 167.19% |
| GME241018P00003000 | 2024-04-18 11:38AM EDT | 2024-10-18 | 0.09 | 0.00 | 0.32 | +0.03 | +50.00% | 2 | 126 | 122.66% |
| GME250117P00003000 | 2024-04-17 11:15AM EDT | 2025-01-17 | 0.13 | 0.11 | 0.20 | 0.00 | - | 2 | 2,548 | 99.61% |
| GME250620P00003000 | 2024-04-04 3:04PM EDT | 2025-06-20 | 0.25 | 0.13 | 0.28 | 0.00 | - | 40 | 99 | 85.74% |
| GME260116P00003000 | 2024-04-17 2:52PM EDT | 2026-01-16 | 0.40 | 0.41 | 0.49 | 0.00 | - | 56 | 1,089 | 89.36% |
