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
61.617,45 +707,87 (+1,16%)
GameStop Corp. (GME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:13.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00013000 | 2024-05-17 3:18PM EDT | 2024-05-24 | 8.90 | 8.95 | 9.90 | -6.60 | -42.58% | 64 | 3,849 | 270.31% |
| GME240531C00013000 | 2024-05-17 1:10PM EDT | 2024-05-31 | 8.00 | 8.90 | 10.10 | -10.55 | -56.87% | 30 | 686 | 205.86% |
| GME240607C00013000 | 2024-05-17 3:09PM EDT | 2024-06-07 | 8.70 | 9.15 | 11.25 | -12.44 | -58.85% | 16 | 119 | 248.24% |
| GME240614C00013000 | 2024-05-17 3:07PM EDT | 2024-06-14 | 9.18 | 8.40 | 11.45 | -12.82 | -58.27% | 3 | 31 | 191.02% |
| GME240621C00013000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 10.20 | 9.80 | 10.45 | -6.00 | -37.04% | 40 | 2,731 | 186.62% |
| GME240628C00013000 | 2024-05-16 10:56AM EDT | 2024-06-28 | 20.16 | 14.60 | 16.60 | -0.96 | -4.55% | 4 | 12 | 498.05% |
| GME240719C00013000 | 2024-05-17 3:12PM EDT | 2024-07-19 | 10.00 | 10.25 | 10.95 | -8.85 | -46.95% | 107 | 908 | 164.55% |
| GME241018C00013000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 11.20 | 10.05 | 12.90 | -5.30 | -32.12% | 84 | 4,524 | 132.57% |
| GME250117C00013000 | 2024-05-17 3:25PM EDT | 2025-01-17 | 11.17 | 11.15 | 12.95 | -8.01 | -41.76% | 36 | 1,320 | 118.75% |
| GME250620C00013000 | 2024-05-15 2:43PM EDT | 2025-06-20 | 17.10 | 9.80 | 14.90 | -9.75 | -36.31% | 1 | 125 | 98.58% |
| GME260116C00013000 | 2024-05-17 2:52PM EDT | 2026-01-16 | 13.11 | 11.55 | 15.20 | -5.89 | -31.00% | 128 | 1,249 | 95.19% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00013000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.13 | 0.00 | - | 3,978 | 2,502 | 239.06% |
| GME240531P00013000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.40 | 0.40 | 0.45 | +0.12 | +42.86% | 803 | 806 | 228.91% |
| GME240607P00013000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.64 | 0.50 | 0.70 | +0.19 | +42.22% | 208 | 351 | 208.01% |
| GME240614P00013000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 0.85 | 0.68 | 0.95 | +0.24 | +39.34% | 188 | 307 | 199.95% |
| GME240621P00013000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 0.99 | 0.72 | 0.98 | +0.29 | +41.43% | 428 | 5,347 | 181.64% |
| GME240628P00013000 | 2024-05-17 9:44AM EDT | 2024-06-28 | 0.87 | 0.96 | 1.28 | +0.06 | +7.41% | 47 | 154 | 184.28% |
| GME240719P00013000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 1.39 | 1.28 | 1.50 | +0.14 | +11.20% | 662 | 969 | 164.55% |
| GME241018P00013000 | 2024-05-17 2:42PM EDT | 2024-10-18 | 2.34 | 2.10 | 2.42 | +0.28 | +13.59% | 45 | 3,584 | 132.42% |
| GME250117P00013000 | 2024-05-17 3:15PM EDT | 2025-01-17 | 3.00 | 2.10 | 3.25 | +0.59 | +24.48% | 27 | 874 | 114.89% |
| GME250620P00013000 | 2024-05-17 3:18PM EDT | 2025-06-20 | 4.35 | 3.50 | 4.35 | +1.04 | +31.42% | 18 | 199 | 113.14% |
| GME260116P00013000 | 2024-05-17 11:28AM EDT | 2026-01-16 | 4.55 | 3.50 | 5.50 | +0.33 | +7.82% | 8 | 219 | 100.32% |
© 2024 Yahoo. Tutti i diritti riservati.