Marchés français ouverture 5 h 32 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 202,41 -877,29 (-2,30 %) EUR/USD
1,0635 -0,0011 (-0,11 %) HANG SENG
16 385,87 0,00 (0,00 %) Bitcoin EUR
58 338,63 +381,30 (+0,66 %)
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:9.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00009000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 1.32 | 0.65 | 2.49 | -0.03 | -2.22% | 36 | 103 | 367.19% |
| GME240426C00009000 | 2024-04-18 3:45PM EDT | 2024-04-26 | 1.35 | 1.32 | 1.46 | -0.22 | -14.01% | 148 | 63 | 82.81% |
| GME240503C00009000 | 2024-04-16 11:00AM EDT | 2024-05-03 | 1.50 | 0.82 | 1.79 | 0.00 | - | 1 | 21 | 128.91% |
| GME240510C00009000 | 2024-04-03 12:46PM EDT | 2024-05-10 | 2.47 | 1.38 | 1.93 | 0.00 | - | 1 | 1 | 89.45% |
| GME240517C00009000 | 2024-04-17 10:45AM EDT | 2024-05-17 | 1.75 | 1.55 | 2.02 | 0.00 | - | 1 | 109 | 92.19% |
| GME240621C00009000 | 2024-04-16 2:06PM EDT | 2024-06-21 | 2.39 | 1.90 | 2.65 | 0.00 | - | 3 | 46 | 95.70% |
| GME240719C00009000 | 2024-04-16 9:40AM EDT | 2024-07-19 | 2.50 | 2.00 | 2.95 | 0.00 | - | 5 | 25 | 91.02% |
| GME241018C00009000 | 2024-04-15 1:56PM EDT | 2024-10-18 | 2.96 | 2.82 | 3.80 | 0.00 | - | 9 | 63 | 97.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00009000 | 2024-04-18 12:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,314 | 125.00% |
| GME240426P00009000 | 2024-04-18 11:32AM EDT | 2024-04-26 | 0.08 | 0.03 | 0.05 | +0.02 | +33.33% | 14 | 743 | 67.97% |
| GME240503P00009000 | 2024-04-18 10:34AM EDT | 2024-05-03 | 0.16 | 0.05 | 0.16 | -0.04 | -20.00% | 6 | 43 | 66.41% |
| GME240510P00009000 | 2024-04-16 9:50AM EDT | 2024-05-10 | 0.23 | 0.07 | 0.40 | -0.01 | -4.17% | 10 | 23 | 74.61% |
| GME240517P00009000 | 2024-04-18 3:47PM EDT | 2024-05-17 | 0.31 | 0.27 | 0.36 | -0.01 | -3.12% | 302 | 730 | 74.61% |
| GME240524P00009000 | 2024-04-18 2:33PM EDT | 2024-05-24 | 0.37 | 0.21 | 0.54 | -0.18 | -32.73% | 27 | 15 | 72.85% |
| GME240531P00009000 | 2024-04-18 2:35PM EDT | 2024-05-31 | 0.45 | 0.22 | 0.57 | -0.05 | -10.00% | 3 | 20 | 68.56% |
| GME240621P00009000 | 2024-04-18 12:16PM EDT | 2024-06-21 | 0.80 | 0.80 | 0.99 | -0.15 | -15.79% | 2 | 1,086 | 91.02% |
| GME240719P00009000 | 2024-04-17 3:14PM EDT | 2024-07-19 | 1.10 | 0.84 | 1.19 | 0.00 | - | 60 | 59 | 82.62% |
| GME241018P00009000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 1.67 | 1.68 | 1.90 | 0.00 | - | 2 | 53 | 89.16% |
