Italia markets closed
Dow Jones
38.685,21 +96,05 (+0,25%) Nasdaq
17.837,34 +148,46 (+0,84%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0727 +0,0018 (+0,17%) Bitcoin EUR
61.512,30 -576,55 (-0,93%) CMC Crypto 200
1.380,85 -7,31 (-0,53%)
GameStop Corp. (GME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:28PM EDT. Mercato aperto.
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250620C00003000 | 2024-06-17 12:05PM EDT | 3.00 | 25.00 | 19.30 | 23.80 | -1.51 | -5.70% | 46 | 16 | 152.15% |
| GME250620C00005000 | 2024-06-14 3:04PM EDT | 5.00 | 25.01 | 18.00 | 23.15 | 0.00 | - | 3 | 43 | 169.73% |
| GME250620C00008000 | 2024-06-06 3:26PM EDT | 8.00 | 37.69 | 16.00 | 21.40 | 0.00 | - | 1 | 23 | 154.88% |
| GME250620C00010000 | 2024-06-17 1:03PM EDT | 10.00 | 17.00 | 14.80 | 18.35 | -2.48 | -12.73% | 6 | 244 | 123.83% |
| GME250620C00013000 | 2024-06-12 12:01PM EDT | 13.00 | 21.45 | 13.45 | 17.40 | 0.00 | - | 2 | 157 | 130.03% |
| GME250620C00015000 | 2024-06-17 1:06PM EDT | 15.00 | 14.00 | 12.50 | 15.10 | -4.00 | -22.22% | 2 | 577 | 116.16% |
| GME250620C00017000 | 2024-06-17 12:55PM EDT | 17.00 | 13.20 | 11.50 | 13.70 | -2.45 | -15.65% | 3 | 443 | 110.33% |
| GME250620C00020000 | 2024-06-17 12:59PM EDT | 20.00 | 13.05 | 11.05 | 13.05 | -2.29 | -14.93% | 4 | 627 | 118.21% |
| GME250620C00022000 | 2024-06-17 11:19AM EDT | 22.00 | 14.50 | 10.05 | 13.05 | -0.20 | -1.36% | 4 | 1,179 | 119.95% |
| GME250620C00025000 | 2024-06-17 12:52PM EDT | 25.00 | 10.65 | 10.00 | 12.20 | -4.35 | -29.00% | 14 | 524 | 124.76% |
| GME250620C00027000 | 2024-06-17 11:04AM EDT | 27.00 | 12.65 | 9.50 | 12.20 | -1.45 | -10.28% | 23 | 92 | 127.66% |
| GME250620C00030000 | 2024-06-17 1:05PM EDT | 30.00 | 10.10 | 9.50 | 11.00 | -2.77 | -21.52% | 20 | 765 | 128.37% |
| GME250620C00032000 | 2024-06-17 11:22AM EDT | 32.00 | 12.10 | 8.60 | 11.00 | -0.08 | -0.66% | 5 | 248 | 127.81% |
| GME250620C00035000 | 2024-06-17 1:09PM EDT | 35.00 | 8.90 | 8.00 | 10.05 | -3.21 | -26.51% | 1 | 254 | 125.39% |
| GME250620C00037000 | 2024-06-17 12:48PM EDT | 37.00 | 10.33 | 6.50 | 9.70 | -2.02 | -16.36% | 2 | 45 | 119.17% |
| GME250620C00040000 | 2024-06-17 1:02PM EDT | 40.00 | 8.60 | 8.00 | 9.00 | -3.77 | -30.48% | 5 | 1,335 | 128.52% |
| GME250620C00042000 | 2024-06-14 3:15PM EDT | 42.00 | 11.18 | 7.50 | 9.00 | 0.00 | - | 7 | 73 | 128.96% |
| GME250620C00045000 | 2024-06-14 10:53AM EDT | 45.00 | 11.00 | 7.50 | 9.00 | 0.00 | - | 2 | 69 | 133.22% |
| GME250620C00047000 | 2024-06-13 3:46PM EDT | 47.00 | 11.32 | 6.20 | 9.00 | 0.00 | - | 1 | 30 | 129.03% |
| GME250620C00050000 | 2024-06-17 10:21AM EDT | 50.00 | 9.40 | 6.20 | 8.70 | -2.15 | -18.61% | 61 | 505 | 131.13% |
| GME250620C00055000 | 2024-06-17 10:12AM EDT | 55.00 | 8.73 | 6.10 | 8.00 | -0.49 | -5.31% | 2 | 370 | 132.47% |
| GME250620C00060000 | 2024-06-13 11:32AM EDT | 60.00 | 8.41 | 4.50 | 8.00 | 0.00 | - | 2 | 338 | 129.05% |
| GME250620C00065000 | 2024-06-12 10:58AM EDT | 65.00 | 11.70 | 4.50 | 8.00 | 0.00 | - | 3 | 52 | 133.40% |
| GME250620C00070000 | 2024-06-17 12:51PM EDT | 70.00 | 6.05 | 4.50 | 8.00 | -2.45 | -28.82% | 3 | 181 | 137.31% |
| GME250620C00075000 | 2024-06-14 9:34AM EDT | 75.00 | 7.05 | 4.20 | 8.00 | 0.00 | - | 1 | 18 | 139.31% |
| GME250620C00080000 | 2024-06-17 10:32AM EDT | 80.00 | 6.70 | 4.20 | 8.00 | -1.85 | -21.64% | 1 | 50 | 142.58% |
| GME250620C00085000 | 2024-06-12 12:02PM EDT | 85.00 | 10.22 | 4.00 | 6.35 | 0.00 | - | 1 | 14 | 135.86% |
| GME250620C00090000 | 2024-06-17 12:32PM EDT | 90.00 | 6.00 | 4.00 | 6.35 | -1.10 | -15.49% | 6 | 219 | 138.65% |
| GME250620C00095000 | 2024-06-12 2:14PM EDT | 95.00 | 9.65 | 4.00 | 6.35 | 0.00 | - | 6 | 13 | 141.24% |
| GME250620C00100000 | 2024-06-17 12:48PM EDT | 100.00 | 5.10 | 4.00 | 5.10 | -1.90 | -27.14% | 26 | 518 | 136.90% |
| GME250620C00105000 | 2024-06-12 2:26PM EDT | 105.00 | 7.30 | 3.60 | 5.10 | 0.00 | - | 2 | 24 | 136.96% |
| GME250620C00110000 | 2024-06-10 11:13AM EDT | 110.00 | 6.40 | 2.85 | 5.10 | 0.00 | - | 25 | 34 | 134.86% |
| GME250620C00115000 | 2024-06-12 2:28PM EDT | 115.00 | 7.00 | 2.85 | 4.95 | 0.00 | - | 1 | 94 | 136.01% |
| GME250620C00120000 | 2024-06-14 1:09PM EDT | 120.00 | 5.35 | 2.84 | 4.80 | 0.00 | - | 1 | 221 | 136.99% |
| GME250620C00125000 | 2024-06-17 1:08PM EDT | 125.00 | 3.80 | 3.70 | 4.50 | -2.10 | -35.59% | 79 | 1,631 | 142.02% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250620P00003000 | 2024-06-17 12:50PM EDT | 3.00 | 0.08 | 0.08 | 0.13 | +0.01 | +14.29% | 23 | 474 | 111.72% |
| GME250620P00005000 | 2024-06-17 1:08PM EDT | 5.00 | 0.15 | 0.11 | 0.00 | +0.04 | +36.36% | 12 | 3,132 | 75.39% |
| GME250620P00008000 | 2024-06-17 1:04PM EDT | 8.00 | 0.52 | 0.13 | 0.60 | -0.01 | -1.89% | 2 | 193 | 77.64% |
| GME250620P00010000 | 2024-06-17 10:16AM EDT | 10.00 | 0.50 | 0.50 | 1.46 | -0.50 | -38.46% | 10 | 857 | 84.86% |
| GME250620P00013000 | 2024-06-14 3:38PM EDT | 13.00 | 1.95 | 0.80 | 3.35 | 0.00 | - | 32 | 189 | 87.06% |
| GME250620P00015000 | 2024-06-14 9:48AM EDT | 15.00 | 2.80 | 2.50 | 3.65 | 0.00 | - | 2 | 734 | 89.50% |
| GME250620P00017000 | 2024-06-14 3:54PM EDT | 17.00 | 4.10 | 3.25 | 5.80 | 0.00 | - | 4 | 831 | 96.22% |
| GME250620P00020000 | 2024-06-17 11:00AM EDT | 20.00 | 5.90 | 5.25 | 6.80 | -0.10 | -1.67% | 22 | 722 | 93.02% |
| GME250620P00022000 | 2024-06-17 12:04PM EDT | 22.00 | 5.70 | 6.35 | 8.80 | -1.79 | -23.90% | 1 | 445 | 96.68% |
| GME250620P00025000 | 2024-06-17 1:05PM EDT | 25.00 | 9.80 | 8.20 | 10.95 | +0.37 | +3.92% | 15 | 153 | 96.34% |
| GME250620P00027000 | 2024-06-17 10:49AM EDT | 27.00 | 11.00 | 9.35 | 12.95 | +0.10 | +0.92% | 10 | 188 | 98.01% |
| GME250620P00030000 | 2024-06-17 9:55AM EDT | 30.00 | 13.78 | 11.25 | 14.90 | +0.43 | +3.22% | 3 | 476 | 94.68% |
| GME250620P00032000 | 2024-06-12 11:32AM EDT | 32.00 | 15.14 | 12.95 | 16.90 | 0.00 | - | 2 | 35 | 97.95% |
| GME250620P00035000 | 2024-06-13 2:31PM EDT | 35.00 | 18.00 | 15.20 | 19.00 | 0.00 | - | 1 | 46 | 95.75% |
| GME250620P00037000 | 2024-06-14 3:43PM EDT | 37.00 | 19.20 | 17.20 | 21.00 | +0.25 | +1.32% | 3 | 19 | 99.58% |
| GME250620P00040000 | 2024-06-17 12:23PM EDT | 40.00 | 20.20 | 20.20 | 24.00 | -0.80 | -3.81% | 2 | 145 | 104.76% |
| GME250620P00042000 | 2024-06-10 10:51AM EDT | 42.00 | 24.15 | 20.80 | 25.15 | 0.00 | - | 2 | 37 | 96.26% |
| GME250620P00045000 | 2024-06-12 9:30AM EDT | 45.00 | 25.05 | 23.40 | 28.15 | 0.00 | - | 5 | 87 | 98.49% |
| GME250620P00047000 | 2024-06-11 10:05AM EDT | 47.00 | 29.65 | 25.15 | 30.15 | 0.00 | - | 2 | 185 | 99.80% |
| GME250620P00050000 | 2024-06-14 3:28PM EDT | 50.00 | 29.91 | 26.70 | 32.20 | 0.00 | - | 10 | 121 | 90.63% |
| GME250620P00055000 | 2024-06-11 10:30AM EDT | 55.00 | 36.65 | 31.40 | 37.20 | 0.00 | - | 2 | 194 | 94.34% |
| GME250620P00060000 | 2024-06-14 1:34PM EDT | 60.00 | 38.97 | 36.05 | 42.20 | 0.00 | - | 1 | 40 | 97.07% |
| GME250620P00065000 | 2024-06-12 12:26PM EDT | 65.00 | 43.91 | 40.40 | 47.20 | 0.00 | - | 1 | 11 | 97.49% |
| GME250620P00070000 | 2024-06-10 1:39PM EDT | 70.00 | 50.80 | 45.10 | 52.00 | 0.00 | - | 32 | 40 | 98.22% |
| GME250620P00075000 | 2024-05-24 3:06PM EDT | 75.00 | 58.50 | 49.40 | 56.95 | 0.00 | - | 8 | 51 | 96.88% |
| GME250620P00080000 | 2024-06-10 10:53AM EDT | 80.00 | 58.40 | 54.20 | 61.95 | 0.00 | - | 20 | 41 | 98.63% |
| GME250620P00085000 | 2024-06-10 2:25PM EDT | 85.00 | 64.85 | 59.15 | 66.00 | 0.00 | - | 6 | 47 | 94.43% |
| GME250620P00090000 | 2024-06-13 10:27AM EDT | 90.00 | 68.40 | 64.00 | 70.95 | 0.00 | - | 2 | 198 | 95.48% |
| GME250620P00095000 | 2024-06-13 9:55AM EDT | 95.00 | 73.00 | 68.55 | 75.95 | 0.00 | - | 2 | 767 | 94.26% |
| GME250620P00100000 | 2024-06-06 12:04PM EDT | 100.00 | 73.10 | 73.55 | 80.95 | 0.00 | - | 6 | 27 | 96.48% |
| GME250620P00105000 | 2024-06-10 2:23PM EDT | 105.00 | 83.95 | 78.55 | 85.00 | 0.00 | - | 2 | 24 | 89.75% |
| GME250620P00110000 | 2024-06-10 1:36PM EDT | 110.00 | 88.80 | 83.00 | 90.00 | 0.00 | - | 2 | 55 | 85.35% |
| GME250620P00115000 | 2024-06-10 3:49PM EDT | 115.00 | 92.95 | 88.00 | 94.80 | 0.00 | - | 1,131 | 608 | 84.42% |
| GME250620P00120000 | 2024-06-10 3:51PM EDT | 120.00 | 97.75 | 92.20 | 99.80 | 0.00 | - | 530 | 406 | 69.92% |
| GME250620P00125000 | 2024-06-11 9:46AM EDT | 125.00 | 104.00 | 97.05 | 103.80 | 0.00 | - | 5 | 413 | 128.17% |
© 2024 Yahoo. Tutti i diritti riservati.