La bourse est fermée
Dow Jones
38 492,75 +252,77 (+0,66 %) Nasdaq
15 683,47 +232,16 (+1,50 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0708 +0,0051 (+0,48 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 314,53 +328,04 (+0,53 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:24PM EDT. Marché ouvert.
Prix d’exercice:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00005000 | 2024-03-22 10:40AM EDT | 2024-04-26 | 8.67 | 4.95 | 5.55 | 0.00 | - | 2 | 1 | 432.81% |
| GME240503C00005000 | 2024-04-19 10:28AM EDT | 2024-05-03 | 5.31 | 4.65 | 5.45 | 0.00 | - | 5 | 5 | 361.72% |
| GME240517C00005000 | 2024-03-14 11:24AM EDT | 2024-05-17 | 9.70 | 5.30 | 6.45 | 0.00 | - | 1 | 1 | 336.33% |
| GME240621C00005000 | 2024-04-23 1:08PM EDT | 2024-06-21 | 5.30 | 5.15 | 5.55 | -0.70 | -10.45% | 1 | 16 | 136.33% |
| GME240719C00005000 | 2024-04-23 10:21AM EDT | 2024-07-19 | 5.07 | 4.60 | 5.60 | -0.47 | -8.48% | 2 | 16 | 147.66% |
| GME241018C00005000 | 2024-04-19 3:18PM EDT | 2024-10-18 | 5.27 | 5.30 | 5.60 | -0.53 | -9.14% | 2 | 7 | 89.65% |
| GME250117C00005000 | 2024-04-22 11:04AM EDT | 2025-01-17 | 5.70 | 5.40 | 6.15 | 0.00 | - | 2 | 191 | 96.00% |
| GME250620C00005000 | 2024-04-23 9:39AM EDT | 2025-06-20 | 5.93 | 4.70 | 7.65 | -0.37 | -5.87% | 2 | 29 | 96.19% |
| GME260116C00005000 | 2024-04-22 10:23AM EDT | 2026-01-16 | 6.75 | 6.15 | 6.85 | 0.00 | - | 34 | 177 | 91.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00005000 | 2024-04-19 10:11AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 275.00% |
| GME240503P00005000 | 2024-04-03 12:54PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.02 | -0.02 | -25.00% | 200 | 4 | 181.25% |
| GME240510P00005000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 209.38% |
| GME240517P00005000 | 2024-04-22 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 69 | 112.50% |
| GME240621P00005000 | 2024-04-23 10:38AM EDT | 2024-06-21 | 0.09 | 0.02 | 0.15 | -0.03 | -25.00% | 7 | 293 | 113.28% |
| GME240719P00005000 | 2024-04-19 2:06PM EDT | 2024-07-19 | 0.11 | 0.04 | 0.18 | 0.00 | - | 2 | 325 | 99.22% |
| GME241018P00005000 | 2024-04-19 2:22PM EDT | 2024-10-18 | 0.29 | 0.11 | 0.40 | 0.00 | - | 2 | 377 | 87.11% |
| GME250117P00005000 | 2024-04-22 12:05PM EDT | 2025-01-17 | 0.34 | 0.35 | 0.60 | 0.00 | - | 2 | 897 | 87.50% |
| GME250620P00005000 | 2024-04-10 12:02PM EDT | 2025-06-20 | 0.37 | 0.39 | 0.95 | 0.00 | - | 1 | 39 | 79.98% |
| GME260116P00005000 | 2024-04-22 1:57PM EDT | 2026-01-16 | 1.05 | 0.85 | 1.30 | 0.00 | - | 3 | 373 | 81.35% |
