Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.493,68 +734,44 (+1,21%)
GameStop Corp. (GME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
24 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 26.83 | -11.87 | -30.67% | 1 | 13 | 2.50 | 0.01 | 0.00 | - | 68 | 691 |
| - | - | - | - | - | 5.00 | 0.01 | 0.00 | - | 424 | 7,661 |
| - | - | - | - | - | 6.00 | 0.01 | 0.00 | - | 262 | 1,066 |
| 27.20 | 0.00 | - | 1 | 40 | 6.50 | 0.01 | 0.00 | - | 86 | 554 |
| 14.95 | -17.70 | -54.21% | 17 | 10 | 7.00 | 0.02 | +0.01 | +100.00% | 459 | 372 |
| 25.65 | 0.00 | - | 75 | 60 | 7.50 | 0.02 | 0.00 | - | 146 | 1,341 |
| - | - | - | - | - | 8.00 | 0.01 | -0.02 | -66.67% | 238 | 990 |
| - | - | - | - | - | 8.50 | 0.02 | -0.02 | -50.00% | 284 | 1,074 |
| 12.15 | -13.90 | -53.36% | 35 | 11 | 9.00 | 0.03 | -0.01 | -25.00% | 273 | 1,252 |
| - | - | - | - | - | 9.50 | 0.06 | +0.03 | +100.00% | 321 | 794 |
| 12.00 | -6.80 | -36.17% | 50 | 1,831 | 10.00 | 0.05 | -0.02 | -28.57% | 6,403 | 7,754 |
| 10.95 | -9.30 | -45.93% | 3 | 100 | 10.50 | 0.05 | -0.02 | -28.57% | 800 | 1,082 |
| 11.35 | -7.06 | -38.35% | 42 | 2,211 | 11.00 | 0.05 | -0.04 | -44.44% | 1,850 | 1,268 |
| 8.25 | -14.06 | -63.02% | 10 | 72 | 11.50 | 0.07 | -0.01 | -12.50% | 3,588 | 2,128 |
| 10.70 | -6.80 | -38.86% | 89 | 3,853 | 12.00 | 0.09 | 0.00 | - | 2,873 | 3,406 |
| 8.98 | -7.72 | -46.23% | 36 | 615 | 12.50 | 0.10 | +0.01 | +11.11% | 1,442 | 1,646 |
| 8.90 | -6.60 | -42.58% | 64 | 3,849 | 13.00 | 0.13 | 0.00 | - | 3,978 | 2,502 |
| 7.45 | -8.59 | -53.55% | 2 | 1,793 | 13.50 | 0.19 | +0.04 | +26.67% | 1,456 | 1,133 |
| 8.18 | -7.17 | -46.71% | 18 | 283 | 14.00 | 0.21 | 0.00 | - | 2,747 | 1,625 |
| 7.32 | -8.96 | -55.04% | 45 | 622 | 14.50 | 0.26 | +0.03 | +13.04% | 818 | 353 |
| 7.70 | -5.25 | -40.54% | 330 | 3,089 | 15.00 | 0.35 | +0.06 | +20.69% | 13,091 | 5,321 |
| 6.57 | -8.18 | -55.46% | 31 | 134 | 15.50 | 0.46 | +0.14 | +43.75% | 929 | 321 |
| 6.85 | -5.38 | -43.99% | 565 | 938 | 16.00 | 0.55 | +0.15 | +37.50% | 2,236 | 1,152 |
| 6.12 | -7.89 | -56.32% | 151 | 393 | 16.50 | 0.70 | +0.21 | +42.86% | 1,056 | 461 |
| 5.80 | -5.73 | -49.70% | 264 | 730 | 17.00 | 0.82 | +0.27 | +49.09% | 5,083 | 1,233 |
| 5.45 | -8.14 | -59.90% | 92 | 259 | 17.50 | 1.06 | +0.37 | +53.62% | 1,817 | 568 |
| 5.50 | -6.03 | -52.30% | 1,095 | 936 | 18.00 | 1.20 | +0.45 | +60.00% | 4,707 | 1,577 |
| 5.14 | -6.16 | -54.51% | 316 | 61 | 18.50 | 1.45 | +0.72 | +98.63% | 625 | 281 |
| 4.60 | -4.75 | -50.80% | 569 | 387 | 19.00 | 1.63 | +0.63 | +63.00% | 3,267 | 772 |
| 4.48 | -6.32 | -58.52% | 227 | 115 | 19.50 | 1.98 | +0.90 | +83.33% | 1,013 | 461 |
| 4.37 | -4.83 | -52.50% | 18,347 | 6,199 | 20.00 | 2.30 | +1.01 | +78.29% | 14,322 | 7,106 |
| 4.20 | -6.53 | -60.86% | 3,480 | 56 | 20.50 | 2.41 | +0.94 | +63.95% | 2,543 | 482 |
| 4.03 | -4.65 | -53.57% | 9,685 | 546 | 21.00 | 2.79 | +1.06 | +61.27% | 2,329 | 2,654 |
| 3.81 | -8.79 | -69.76% | 2,511 | 57 | 21.50 | 3.80 | +1.98 | +108.79% | 12 | 209 |
| 3.70 | -4.19 | -53.11% | 7,588 | 347 | 22.00 | 4.12 | +2.01 | +95.26% | 1,206 | 580 |
| 3.50 | -5.20 | -59.77% | 2,310 | 219 | 22.50 | 4.40 | +2.10 | +85.37% | 291 | 182 |
| 3.45 | -3.90 | -53.06% | 2,366 | 973 | 23.00 | 3.90 | +1.49 | +61.83% | 1,552 | 645 |
| 2.41 | -13.14 | -84.50% | 304 | 18 | 23.50 | 5.10 | +2.45 | +92.45% | 170 | 141 |
| 3.15 | -5.90 | -65.19% | 2,601 | 154 | 24.00 | 5.50 | +2.50 | +83.33% | 632 | 765 |
| 7.17 | -7.61 | -51.49% | 1 | 30 | 24.50 | 6.00 | +2.95 | +96.72% | 1 | 58 |
| 2.84 | -3.57 | -55.69% | 14,303 | 753 | 25.00 | 5.50 | +1.95 | +54.93% | 155 | 2,527 |
| 7.55 | -6.45 | -46.07% | 21 | 77 | 25.50 | 6.92 | +2.95 | +74.31% | 1 | 149 |
| 2.75 | -3.30 | -54.55% | 951 | 245 | 26.00 | 7.05 | +2.91 | +70.29% | 8 | 200 |
| 5.75 | -10.65 | -64.94% | 82 | 83 | 26.50 | 7.68 | +3.18 | +70.67% | 2 | 112 |
| 2.55 | -3.01 | -54.14% | 1,111 | 813 | 27.00 | 7.30 | +2.45 | +57.78% | 5 | 539 |
| 2.37 | -2.91 | -55.11% | 2,019 | 333 | 28.00 | 9.07 | +3.62 | +66.42% | 612 | 1,230 |
| 2.29 | -2.65 | -53.64% | 677 | 311 | 29.00 | 10.00 | +3.90 | +63.93% | 353 | 503 |
| 2.16 | -2.44 | -53.04% | 22,239 | 7,600 | 30.00 | 10.70 | +3.80 | +55.07% | 1,155 | 3,077 |
| 2.05 | -2.43 | -54.24% | 1,096 | 690 | 31.00 | 9.00 | +1.40 | +18.42% | 7 | 245 |
| 1.95 | -2.13 | -52.21% | 904 | 595 | 32.00 | 11.50 | +3.26 | +41.58% | 5 | 368 |
| 1.85 | -2.08 | -52.93% | 1,103 | 720 | 33.00 | 9.00 | +2.38 | +35.95% | 333 | 481 |
| 1.75 | -1.89 | -51.92% | 2,431 | 3,383 | 34.00 | 9.95 | +2.55 | +34.46% | 248 | 404 |
| 1.01 | -2.43 | -70.64% | 1,488 | 1,443 | 35.00 | - | - | - | - | - |
| 1.00 | -1.97 | -66.33% | 361 | 905 | 38.00 | - | - | - | - | - |
| 0.81 | -1.37 | -62.84% | 115 | 459 | 44.00 | - | - | - | - | - |
| 2.10 | -7.70 | -78.57% | 1,114 | 839 | 45.00 | - | - | - | - | - |
| 1.72 | -6.68 | -79.52% | 4,805 | 5,038 | 50.00 | - | - | - | - | - |
| 0.55 | -0.87 | -61.27% | 834 | 3,768 | 55.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.