Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.132,39 +67,13 (+0,17%) Nasdaq
16.911,92 +175,88 (+1,05%) 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: 01:00PM EDT. Mercato aperto.
Prezzo d'esercizio:17.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00017000 | 2024-05-24 12:39PM EDT | 2024-05-24 | 0.90 | 0.67 | 1.24 | -0.65 | -41.94% | 355 | 819 | 65.63% |
| GME240531C00017000 | 2024-05-24 12:44PM EDT | 2024-05-31 | 1.91 | 1.69 | 2.05 | -0.89 | -31.23% | 245 | 332 | 130.86% |
| GME240607C00017000 | 2024-05-24 12:43PM EDT | 2024-06-07 | 2.80 | 2.57 | 2.93 | -0.02 | -0.71% | 45 | 255 | 159.96% |
| GME240614C00017000 | 2024-05-24 12:35PM EDT | 2024-06-14 | 3.65 | 3.45 | 3.90 | -0.75 | -17.05% | 8 | 125 | 187.70% |
| GME240621C00017000 | 2024-05-24 12:17PM EDT | 2024-06-21 | 3.89 | 3.85 | 4.00 | -0.55 | -12.39% | 90 | 2,309 | 176.66% |
| GME240628C00017000 | 2024-05-24 12:26PM EDT | 2024-06-28 | 4.39 | 3.90 | 4.40 | -1.46 | -24.96% | 9 | 70 | 169.24% |
| GME240719C00017000 | 2024-05-24 12:14PM EDT | 2024-07-19 | 4.85 | 4.45 | 5.20 | -0.94 | -16.23% | 4 | 2,054 | 160.21% |
| GME241018C00017000 | 2024-05-24 12:39PM EDT | 2024-10-18 | 6.14 | 5.95 | 6.40 | -0.86 | -12.29% | 5 | 702 | 132.08% |
| GME250117C00017000 | 2024-05-24 10:14AM EDT | 2025-01-17 | 7.37 | 6.65 | 7.75 | -0.33 | -4.29% | 1 | 128 | 124.22% |
| GME250620C00017000 | 2024-05-24 12:29PM EDT | 2025-06-20 | 8.95 | 6.90 | 8.95 | +0.30 | +3.47% | 13 | 443 | 108.42% |
| GME260116C00017000 | 2024-05-24 12:24PM EDT | 2026-01-16 | 9.15 | 8.50 | 10.25 | -0.35 | -3.68% | 16 | 745 | 107.25% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00017000 | 2024-05-24 12:45PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.06 | -0.14 | -77.78% | 5,675 | 5,239 | 85.94% |
| GME240531P00017000 | 2024-05-24 12:45PM EDT | 2024-05-31 | 1.06 | 0.99 | 1.07 | -0.06 | -5.45% | 1,031 | 1,406 | 141.02% |
| GME240607P00017000 | 2024-05-24 12:31PM EDT | 2024-06-07 | 1.77 | 1.51 | 1.93 | -0.36 | -16.90% | 89 | 578 | 153.32% |
| GME240614P00017000 | 2024-05-24 12:41PM EDT | 2024-06-14 | 2.58 | 2.36 | 2.78 | -0.09 | -3.35% | 86 | 159 | 177.73% |
| GME240621P00017000 | 2024-05-24 12:22PM EDT | 2024-06-21 | 2.89 | 2.89 | 3.00 | -0.08 | -2.69% | 120 | 1,972 | 174.61% |
| GME240628P00017000 | 2024-05-24 10:11AM EDT | 2024-06-28 | 3.26 | 2.92 | 3.45 | +0.35 | +12.03% | 2 | 79 | 168.07% |
| GME240719P00017000 | 2024-05-24 11:05AM EDT | 2024-07-19 | 3.40 | 3.55 | 3.85 | -0.30 | -8.11% | 32 | 947 | 153.13% |
| GME241018P00017000 | 2024-05-23 2:47PM EDT | 2024-10-18 | 5.70 | 4.55 | 5.20 | +1.10 | +23.91% | 1 | 422 | 123.29% |
| GME250117P00017000 | 2024-05-23 3:12PM EDT | 2025-01-17 | 5.80 | 5.40 | 6.10 | -0.05 | -0.85% | 3 | 212 | 114.06% |
| GME250620P00017000 | 2024-05-24 12:11PM EDT | 2025-06-20 | 6.85 | 6.35 | 7.40 | +0.15 | +2.24% | 89 | 194 | 106.69% |
| GME260116P00017000 | 2024-05-24 9:52AM EDT | 2026-01-16 | 7.40 | 6.75 | 8.00 | -0.20 | -2.63% | 59 | 563 | 92.72% |
© 2024 Yahoo. Tutti i diritti riservati.