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
61.393,41 -311,09 (-0,50%)
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:19.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00019000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 4.60 | 4.60 | 5.00 | -4.75 | -50.80% | 569 | 387 | 258.20% |
| GME240531C00019000 | 2024-05-17 2:52PM EDT | 2024-05-31 | 5.40 | 5.35 | 6.05 | -6.26 | -53.69% | 31 | 379 | 244.14% |
| GME240607C00019000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 5.83 | 5.95 | 6.65 | -6.22 | -51.62% | 16 | 211 | 232.42% |
| GME240614C00019000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 6.52 | 5.95 | 6.95 | -15.48 | -70.36% | 167 | 69 | 208.40% |
| GME240621C00019000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 6.55 | 6.60 | 7.20 | -6.20 | -48.63% | 105 | 1,209 | 205.57% |
| GME240628C00019000 | 2024-05-17 2:40PM EDT | 2024-06-28 | 6.50 | 6.55 | 7.35 | -11.10 | -63.07% | 4 | 15 | 189.65% |
| GME240719C00019000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 7.25 | 7.35 | 8.05 | -6.35 | -46.69% | 37 | 287 | 178.81% |
| GME241018C00019000 | 2024-05-17 1:24PM EDT | 2024-10-18 | 7.62 | 8.20 | 9.35 | -7.43 | -49.37% | 16 | 210 | 136.72% |
| GME250117C00019000 | 2024-05-17 1:42PM EDT | 2025-01-17 | 8.95 | 8.65 | 10.40 | -6.55 | -42.26% | 13 | 73 | 121.05% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00019000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.63 | 1.60 | 1.80 | +0.63 | +63.00% | 3,267 | 772 | 269.14% |
| GME240531P00019000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 2.52 | 2.40 | 2.64 | +0.96 | +61.54% | 314 | 235 | 246.19% |
| GME240607P00019000 | 2024-05-17 3:26PM EDT | 2024-06-07 | 3.20 | 2.77 | 3.30 | +1.05 | +48.84% | 81 | 84 | 229.39% |
| GME240614P00019000 | 2024-05-16 1:07PM EDT | 2024-06-14 | 2.10 | 2.25 | 2.83 | -0.69 | -24.73% | 63 | 8 | 175.00% |
| GME240621P00019000 | 2024-05-17 3:14PM EDT | 2024-06-21 | 3.78 | 3.40 | 3.75 | +1.05 | +38.46% | 333 | 450 | 200.68% |
| GME240628P00019000 | 2024-05-17 2:49PM EDT | 2024-06-28 | 4.10 | 3.75 | 4.10 | +1.47 | +55.89% | 32 | 29 | 196.88% |
| GME240719P00019000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 4.45 | 4.20 | 4.55 | +1.07 | +31.66% | 99 | 138 | 175.15% |
| GME241018P00019000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 5.85 | 5.25 | 5.80 | +1.05 | +21.87% | 22 | 221 | 135.91% |
| GME250117P00019000 | 2024-05-17 1:48PM EDT | 2025-01-17 | 6.30 | 5.50 | 7.05 | +0.80 | +14.55% | 17 | 26 | 120.41% |
© 2024 Yahoo. Tutti i diritti riservati.