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
61.428,67 +38,52 (+0,06%)
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:16.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00016000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 6.85 | 6.30 | 7.10 | -5.38 | -43.99% | 565 | 938 | 233.59% |
| GME240531C00016000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 7.35 | 7.00 | 7.65 | -5.15 | -41.20% | 73 | 1,015 | 227.73% |
| GME240607C00016000 | 2024-05-17 1:34PM EDT | 2024-06-07 | 6.15 | 7.05 | 8.20 | -17.85 | -74.37% | 24 | 182 | 207.72% |
| GME240614C00016000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 7.80 | 7.80 | 8.50 | -6.53 | -45.57% | 5 | 133 | 211.33% |
| GME240621C00016000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 8.07 | 7.95 | 8.55 | -5.22 | -39.28% | 621 | 5,562 | 194.24% |
| GME240628C00016000 | 2024-05-17 10:22AM EDT | 2024-06-28 | 6.69 | 7.65 | 8.85 | -9.56 | -58.83% | 55 | 16 | 177.34% |
| GME240719C00016000 | 2024-05-17 3:28PM EDT | 2024-07-19 | 8.35 | 8.15 | 9.25 | -7.45 | -47.15% | 37 | 1,158 | 162.11% |
| GME241018C00016000 | 2024-05-17 3:10PM EDT | 2024-10-18 | 9.70 | 9.25 | 10.50 | -7.70 | -44.25% | 9 | 665 | 132.08% |
| GME250117C00016000 | 2024-05-17 3:27PM EDT | 2025-01-17 | 10.30 | 9.15 | 11.70 | -6.10 | -37.20% | 2 | 62 | 115.28% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00016000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.55 | 0.51 | 0.58 | +0.15 | +37.50% | 2,236 | 1,152 | 242.19% |
| GME240531P00016000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.27 | 1.01 | 1.15 | +0.57 | +81.43% | 407 | 625 | 224.61% |
| GME240607P00016000 | 2024-05-17 3:33PM EDT | 2024-06-07 | 1.70 | 1.35 | 1.73 | +0.60 | +54.55% | 118 | 239 | 216.60% |
| GME240614P00016000 | 2024-05-17 12:39PM EDT | 2024-06-14 | 2.05 | 1.63 | 2.05 | +0.65 | +46.43% | 240 | 204 | 205.47% |
| GME240621P00016000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 2.11 | 1.90 | 2.15 | +0.56 | +36.13% | 850 | 1,270 | 193.46% |
| GME240628P00016000 | 2024-05-17 10:58AM EDT | 2024-06-28 | 2.23 | 1.55 | 2.42 | +0.75 | +50.68% | 3 | 89 | 174.71% |
| GME240719P00016000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 2.65 | 2.40 | 2.80 | +0.55 | +26.19% | 2,229 | 2,361 | 166.31% |
| GME241018P00016000 | 2024-05-17 2:20PM EDT | 2024-10-18 | 3.70 | 3.60 | 4.30 | +0.65 | +21.31% | 75 | 196 | 138.97% |
| GME250117P00016000 | 2024-05-17 3:16PM EDT | 2025-01-17 | 4.64 | 4.20 | 4.90 | +0.64 | +16.00% | 94 | 127 | 121.78% |
© 2024 Yahoo. Tutti i diritti riservati.