Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.127,65 +62,39 (+0,16%) Nasdaq
16.908,48 +172,45 (+1,03%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,75 +0,88 (+1,14%) Bitcoin EUR
63.007,45 +494,43 (+0,79%)
GameStop Corp. (GME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:59PM EDT. Mercato aperto.
Prezzo d'esercizio:10.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00010000 | 2024-05-24 12:28PM EDT | 2024-05-24 | 8.00 | 7.40 | 8.00 | -0.54 | -6.32% | 19 | 416 | 600.00% |
| GME240531C00010000 | 2024-05-24 11:34AM EDT | 2024-05-31 | 8.45 | 7.10 | 8.90 | -1.35 | -13.78% | 17 | 60 | 210.94% |
| GME240607C00010000 | 2024-05-24 12:31PM EDT | 2024-06-07 | 8.10 | 6.90 | 8.95 | -1.05 | -11.48% | 11 | 67 | 342.58% |
| GME240614C00010000 | 2024-05-24 11:33AM EDT | 2024-06-14 | 8.60 | 7.20 | 8.95 | -3.53 | -29.10% | 2 | 28 | 152.34% |
| GME240621C00010000 | 2024-05-24 12:24PM EDT | 2024-06-21 | 8.10 | 8.00 | 8.75 | -0.45 | -5.26% | 20 | 476 | 181.84% |
| GME240628C00010000 | 2024-05-23 2:00PM EDT | 2024-06-28 | 10.00 | 7.20 | 9.00 | 0.00 | - | 2 | 31 | 123.83% |
| GME240719C00010000 | 2024-05-24 11:04AM EDT | 2024-07-19 | 8.40 | 8.00 | 8.50 | -2.20 | -20.75% | 28 | 206 | 117.19% |
| GME241018C00010000 | 2024-05-24 12:38PM EDT | 2024-10-18 | 9.20 | 8.50 | 9.90 | -0.62 | -6.31% | 30 | 642 | 119.82% |
| GME250117C00010000 | 2024-05-24 10:44AM EDT | 2025-01-17 | 9.95 | 8.80 | 10.60 | -0.45 | -4.33% | 271 | 2,089 | 110.50% |
| GME250620C00010000 | 2024-05-23 3:55PM EDT | 2025-06-20 | 10.95 | 10.00 | 12.20 | 0.00 | - | 93 | 207 | 120.17% |
| GME260116C00010000 | 2024-05-24 9:47AM EDT | 2026-01-16 | 11.00 | 11.00 | 12.35 | -0.55 | -4.76% | 27 | 1,133 | 108.50% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00010000 | 2024-05-24 10:12AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 11,574 | 437.50% |
| GME240531P00010000 | 2024-05-24 12:25PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | 0.00 | - | 343 | 6,458 | 193.75% |
| GME240607P00010000 | 2024-05-24 12:22PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.07 | -0.04 | -50.00% | 217 | 3,421 | 157.03% |
| GME240614P00010000 | 2024-05-24 12:24PM EDT | 2024-06-14 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 448 | 5,932 | 148.44% |
| GME240621P00010000 | 2024-05-24 12:43PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.16 | -0.04 | -20.00% | 549 | 20,872 | 138.28% |
| GME240628P00010000 | 2024-05-24 12:24PM EDT | 2024-06-28 | 0.19 | 0.15 | 0.20 | 0.00 | - | 37 | 1,907 | 128.52% |
| GME240719P00010000 | 2024-05-24 11:53AM EDT | 2024-07-19 | 0.34 | 0.31 | 0.39 | -0.06 | -15.00% | 483 | 11,215 | 122.46% |
| GME241018P00010000 | 2024-05-24 11:33AM EDT | 2024-10-18 | 1.00 | 0.77 | 1.10 | -0.10 | -9.09% | 7 | 1,352 | 106.15% |
| GME250117P00010000 | 2024-05-24 12:39PM EDT | 2025-01-17 | 1.52 | 1.40 | 1.60 | -0.13 | -7.88% | 112 | 3,601 | 102.54% |
| GME250620P00010000 | 2024-05-23 3:15PM EDT | 2025-06-20 | 2.00 | 2.01 | 2.42 | -0.45 | -18.37% | 5 | 346 | 97.56% |
| GME260116P00010000 | 2024-05-24 10:30AM EDT | 2026-01-16 | 3.17 | 2.40 | 3.30 | +0.42 | +15.27% | 131 | 783 | 91.16% |
© 2024 Yahoo. Tutti i diritti riservati.