Italia markets close in 2 hours 52 minutes
FTSE MIB
34.372,84 -94,83 (-0,28%) Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
76,75 -0,12 (-0,16%) Bitcoin EUR
62.179,14 -2.199,07 (-3,42%)
GameStop Corp. (GME)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:15.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00015000 | 2024-05-23 3:59PM EDT | 2024-05-24 | 3.40 | 0.00 | 0.00 | 0.00 | - | 157 | 3,248 | 0.00% |
| GME240531C00015000 | 2024-05-23 3:59PM EDT | 2024-05-31 | 3.51 | 0.00 | 0.00 | 0.00 | - | 258 | 2,243 | 0.00% |
| GME240607C00015000 | 2024-05-23 3:45PM EDT | 2024-06-07 | 4.61 | 0.00 | 0.00 | 0.00 | - | 76 | 454 | 0.00% |
| GME240614C00015000 | 2024-05-23 3:55PM EDT | 2024-06-14 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 575 | 0.00% |
| GME240621C00015000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 632 | 4,926 | 0.00% |
| GME240628C00015000 | 2024-05-23 3:45PM EDT | 2024-06-28 | 5.71 | 0.00 | 0.00 | 0.00 | - | 7 | 443 | 0.00% |
| GME240719C00015000 | 2024-05-23 3:38PM EDT | 2024-07-19 | 6.32 | 0.00 | 0.00 | 0.00 | - | 489 | 2,224 | 0.00% |
| GME241018C00015000 | 2024-05-23 3:44PM EDT | 2024-10-18 | 7.44 | 0.00 | 0.00 | 0.00 | - | 24 | 1,677 | 0.00% |
| GME250117C00015000 | 2024-05-23 3:59PM EDT | 2025-01-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 27 | 2,028 | 0.00% |
| GME250620C00015000 | 2024-05-23 3:26PM EDT | 2025-06-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 81 | 493 | 0.00% |
| GME260116C00015000 | 2024-05-23 3:51PM EDT | 2026-01-16 | 9.95 | 0.00 | 0.00 | 0.00 | - | 140 | 1,063 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00015000 | 2024-05-23 3:59PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,203 | 9,381 | 50.00% |
| GME240531P00015000 | 2024-05-23 3:59PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,175 | 4,836 | 25.00% |
| GME240607P00015000 | 2024-05-23 3:59PM EDT | 2024-06-07 | 0.92 | 0.00 | 0.00 | 0.00 | - | 177 | 1,821 | 25.00% |
| GME240614P00015000 | 2024-05-23 3:15PM EDT | 2024-06-14 | 1.44 | 0.00 | 0.00 | 0.00 | - | 186 | 484 | 25.00% |
| GME240621P00015000 | 2024-05-23 3:58PM EDT | 2024-06-21 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3,577 | 15,567 | 25.00% |
| GME240628P00015000 | 2024-05-23 3:55PM EDT | 2024-06-28 | 2.01 | 0.00 | 0.00 | 0.00 | - | 342 | 406 | 12.50% |
| GME240719P00015000 | 2024-05-23 3:56PM EDT | 2024-07-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,202 | 4,450 | 12.50% |
| GME241018P00015000 | 2024-05-23 3:40PM EDT | 2024-10-18 | 3.62 | 0.00 | 0.00 | 0.00 | - | 204 | 1,087 | 6.25% |
| GME250117P00015000 | 2024-05-23 3:50PM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 140 | 1,776 | 6.25% |
| GME250620P00015000 | 2024-05-23 3:55PM EDT | 2025-06-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 276 | 492 | 6.25% |
| GME260116P00015000 | 2024-05-23 3:56PM EDT | 2026-01-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 883 | 1,963 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.