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
61.493,68 +734,44 (+1,21%)
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:25.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00025000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.84 | 2.81 | 2.86 | -3.57 | -55.69% | 14,303 | 753 | 315.63% |
| GME240531C00025000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 3.85 | 3.75 | 3.85 | -4.34 | -52.99% | 1,863 | 244 | 278.81% |
| GME240607C00025000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 4.55 | 4.25 | 4.80 | -4.65 | -50.54% | 942 | 268 | 261.91% |
| GME240614C00025000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 4.75 | 4.65 | 5.00 | -4.11 | -46.39% | 206 | 104 | 239.16% |
| GME240621C00025000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 5.26 | 5.00 | 5.20 | -3.19 | -37.75% | 2,467 | 5,724 | 224.12% |
| GME240628C00025000 | 2024-05-17 3:43PM EDT | 2024-06-28 | 5.05 | 5.15 | 5.60 | -5.57 | -52.45% | 164 | 69 | 213.87% |
| GME240719C00025000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 5.80 | 5.85 | 6.05 | -4.71 | -44.81% | 500 | 3,041 | 190.63% |
| GME241018C00025000 | 2024-05-17 3:57PM EDT | 2024-10-18 | 7.02 | 6.00 | 7.75 | -4.28 | -37.88% | 367 | 651 | 138.67% |
| GME250117C00025000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 7.90 | 7.45 | 8.80 | -5.31 | -40.20% | 301 | 1,486 | 128.37% |
| GME250620C00025000 | 2024-05-17 1:59PM EDT | 2025-06-20 | 8.07 | 7.80 | 11.10 | -6.18 | -43.37% | 109 | 312 | 116.50% |
| GME260116C00025000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 10.85 | 9.25 | 11.95 | -4.40 | -28.85% | 122 | 598 | 106.03% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00025000 | 2024-05-17 9:31AM EDT | 2024-05-24 | 5.50 | 5.05 | 6.00 | +1.95 | +54.93% | 155 | 2,527 | 307.42% |
| GME240531P00025000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 4.50 | 4.40 | 4.80 | +0.93 | +26.05% | 868 | 920 | 163.57% |
| GME240607P00025000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 7.05 | 7.00 | 7.50 | +1.75 | +33.02% | 444 | 816 | 258.89% |
| GME240614P00025000 | 2024-05-17 10:51AM EDT | 2024-06-14 | 8.15 | 7.65 | 8.15 | +2.50 | +44.25% | 95 | 185 | 250.98% |
| GME240621P00025000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 7.85 | 7.70 | 8.10 | +1.82 | +30.18% | 576 | 1,511 | 224.46% |
| GME240628P00025000 | 2024-05-17 10:37AM EDT | 2024-06-28 | 8.26 | 8.05 | 8.65 | +1.76 | +27.08% | 48 | 97 | 220.17% |
| GME240719P00025000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 8.85 | 8.45 | 8.75 | +1.85 | +26.43% | 652 | 518 | 186.72% |
| GME241018P00025000 | 2024-05-17 3:35PM EDT | 2024-10-18 | 10.05 | 9.55 | 10.15 | +1.30 | +14.86% | 84 | 568 | 142.09% |
| GME250117P00025000 | 2024-05-17 2:58PM EDT | 2025-01-17 | 11.00 | 9.65 | 11.10 | +1.30 | +13.40% | 126 | 597 | 120.34% |
| GME250620P00025000 | 2024-05-17 12:52PM EDT | 2025-06-20 | 12.27 | 11.00 | 12.60 | +1.27 | +11.55% | 10 | 32 | 111.16% |
| GME260116P00025000 | 2024-05-17 3:05PM EDT | 2026-01-16 | 13.20 | 11.05 | 13.40 | +0.95 | +7.76% | 23 | 83 | 94.19% |
© 2024 Yahoo. Tutti i diritti riservati.