Italia markets close in 2 hours 15 minutes
FTSE MIB
33.810,99 +64,33 (+0,19%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,01 +0,01 (+0,01%) Bitcoin EUR
54.630,82 +588,71 (+1,09%)
GameStop Corp. (GME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531C00002500 | 2024-05-01 11:10AM EDT | 2.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GME240531C00007500 | 2024-04-26 11:49AM EDT | 7.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240531C00008000 | 2024-04-26 12:43PM EDT | 8.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GME240531C00008500 | 2024-04-29 12:40PM EDT | 8.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GME240531C00009000 | 2024-04-23 2:30PM EDT | 9.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME240531C00010000 | 2024-05-01 11:44AM EDT | 10.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| GME240531C00010500 | 2024-05-01 2:51PM EDT | 10.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 0.00% |
| GME240531C00011000 | 2024-05-01 3:50PM EDT | 11.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 74 | 150 | 1.56% |
| GME240531C00011500 | 2024-04-29 3:22PM EDT | 11.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 26 | 116 | 6.25% |
| GME240531C00012000 | 2024-05-01 3:48PM EDT | 12.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 29 | 365 | 12.50% |
| GME240531C00012500 | 2024-04-30 3:56PM EDT | 12.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 21 | 128 | 12.50% |
| GME240531C00013000 | 2024-05-01 2:59PM EDT | 13.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 119 | 414 | 12.50% |
| GME240531C00013500 | 2024-05-01 11:49AM EDT | 13.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| GME240531C00014000 | 2024-04-30 12:28PM EDT | 14.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 25.00% |
| GME240531C00014500 | 2024-04-30 12:02PM EDT | 14.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 160 | 419 | 25.00% |
| GME240531C00015000 | 2024-05-01 2:56PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 65 | 492 | 25.00% |
| GME240531C00015500 | 2024-05-01 2:01PM EDT | 15.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 70 | 98 | 25.00% |
| GME240531C00016000 | 2024-05-01 3:03PM EDT | 16.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 34 | 218 | 25.00% |
| GME240531C00016500 | 2024-04-29 11:48AM EDT | 16.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 93 | 25.00% |
| GME240531C00017000 | 2024-05-01 11:25AM EDT | 17.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 50.00% |
| GME240531C00017500 | 2024-04-26 11:59AM EDT | 17.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| GME240531C00018000 | 2024-05-01 11:25AM EDT | 18.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 14 | 242 | 50.00% |
| GME240531C00019000 | 2024-05-01 3:51PM EDT | 19.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 18 | 65 | 50.00% |
| GME240531C00020000 | 2024-05-01 3:03PM EDT | 20.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 26 | 279 | 50.00% |
| GME240531C00021000 | 2024-05-01 11:27AM EDT | 21.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12 | 111 | 50.00% |
| GME240531C00022000 | 2024-05-01 3:17PM EDT | 22.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 25 | 296 | 50.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531P00007000 | 2024-04-18 12:10PM EDT | 7.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GME240531P00008000 | 2024-05-01 10:04AM EDT | 8.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| GME240531P00008500 | 2024-04-26 3:17PM EDT | 8.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| GME240531P00009000 | 2024-04-30 9:59AM EDT | 9.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 120 | 25.00% |
| GME240531P00009500 | 2024-05-01 3:37PM EDT | 9.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 3,147 | 12.50% |
| GME240531P00010000 | 2024-05-01 3:39PM EDT | 10.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 9 | 196 | 12.50% |
| GME240531P00010500 | 2024-05-01 2:41PM EDT | 10.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 283 | 3.13% |
| GME240531P00011000 | 2024-05-01 1:21PM EDT | 11.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 0.00% |
| GME240531P00011500 | 2024-04-30 1:39PM EDT | 11.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| GME240531P00012000 | 2024-05-01 1:07PM EDT | 12.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 0.00% |
| GME240531P00012500 | 2024-04-29 9:39AM EDT | 12.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| GME240531P00013000 | 2024-04-30 12:41PM EDT | 13.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| GME240531P00013500 | 2024-04-26 10:13AM EDT | 13.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| GME240531P00014500 | 2024-04-16 2:30PM EDT | 14.50 | 4.42 | 0.00 | 0.00 | 0.00 | - | - | 85 | 0.00% |
| GME240531P00015000 | 2024-04-24 9:36AM EDT | 15.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| GME240531P00017000 | 2024-04-24 12:42PM EDT | 17.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| GME240531P00017500 | 2024-04-18 10:19AM EDT | 17.50 | 7.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.