Italia markets close in 26 minutes
FTSE MIB
33.651,59 +431,28 (+1,30%) Dow Jones
38.900,36 +65,50 (+0,17%) Nasdaq
17.884,34 +22,10 (+0,12%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
82,24 +0,67 (+0,82%) Bitcoin EUR
60.582,37 +51,04 (+0,08%)
GameStop Corp. (GME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:04AM EDT. Mercato aperto.
Opzioni d'acquisto
28 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.20 | -5.75 | -24.01% | 10 | 54 | 5.00 | 0.01 | 0.00 | - | 20 | 3,882 |
| 18.34 | 0.00 | - | 1 | 4 | 6.00 | 0.01 | 0.00 | - | 2 | 961 |
| 17.26 | 0.00 | - | 1 | 2 | 7.00 | 0.01 | 0.00 | - | 3 | 1,047 |
| 19.55 | 0.00 | - | 1 | 11 | 8.00 | 0.01 | 0.00 | - | 1 | 2,974 |
| 16.00 | 0.00 | - | 4 | 6 | 9.00 | 0.01 | 0.00 | - | 7 | 609 |
| 14.65 | 0.00 | - | 21 | 49 | 10.00 | 0.01 | 0.00 | - | 40 | 10,419 |
| 18.45 | 0.00 | - | 1 | 6 | 10.50 | 0.01 | 0.00 | - | 4 | 2,223 |
| 15.10 | 0.00 | - | 1 | 847 | 11.00 | 0.01 | 0.00 | - | 6 | 1,422 |
| 12.95 | 0.00 | - | 1 | 16 | 11.50 | 0.01 | 0.00 | - | 102 | 179 |
| 12.13 | 0.00 | - | 43 | 102 | 12.00 | 0.01 | -0.01 | -50.00% | 13 | 459 |
| 11.35 | 0.00 | - | 1 | 101 | 12.50 | 0.02 | 0.00 | - | 5 | 1,527 |
| 12.15 | +0.05 | +0.41% | 11 | 184 | 13.00 | 0.02 | 0.00 | - | 4 | 681 |
| 11.00 | -3.20 | -22.54% | 3 | 65 | 13.50 | 0.03 | 0.00 | - | 57 | 195 |
| 10.30 | -0.26 | -2.46% | 45 | 111 | 14.00 | 0.02 | -0.01 | -33.33% | 73 | 990 |
| 9.85 | 0.00 | - | 52 | 59 | 14.50 | 0.01 | 0.00 | - | 2 | 117 |
| 10.16 | 0.00 | - | 27 | 746 | 15.00 | 0.03 | -0.01 | -25.00% | 433 | 5,515 |
| 8.84 | -1.61 | -15.41% | 10 | 40 | 15.50 | 0.05 | +0.02 | +66.67% | 4 | 309 |
| 8.84 | 0.00 | - | 4 | 259 | 16.00 | 0.04 | -0.01 | -20.00% | 55 | 1,169 |
| 8.50 | +0.54 | +6.78% | 1 | 47 | 16.50 | 0.05 | +0.01 | +25.00% | 16 | 191 |
| 8.50 | +0.50 | +6.25% | 13 | 199 | 17.00 | 0.05 | +0.01 | +20.00% | 113 | 8,510 |
| 7.70 | 0.00 | - | 13 | 79 | 17.50 | 0.08 | 0.00 | - | 85 | 417 |
| 7.01 | +0.61 | +9.53% | 170 | 309 | 18.00 | 0.09 | +0.01 | +12.50% | 82 | 2,035 |
| 6.70 | +0.11 | +1.74% | 10 | 124 | 18.50 | 0.13 | -0.01 | -7.14% | 45 | 593 |
| 6.10 | -0.10 | -1.61% | 37 | 275 | 19.00 | 0.17 | +0.02 | +13.33% | 152 | 4,318 |
| 6.40 | +1.45 | +29.29% | 7 | 240 | 19.50 | 0.16 | -0.06 | -27.27% | 49 | 751 |
| 5.25 | +0.25 | +5.00% | 664 | 5,019 | 20.00 | 0.29 | +0.01 | +3.57% | 3,100 | 11,925 |
| 4.22 | +0.07 | +1.69% | 4 | 342 | 20.50 | 0.36 | -0.01 | -2.70% | 173 | 929 |
| 4.55 | +0.40 | +9.64% | 47 | 819 | 21.00 | 0.47 | 0.00 | - | 255 | 3,331 |
| 4.23 | +0.88 | +27.50% | 21 | 178 | 21.50 | 0.53 | -0.16 | -23.19% | 44 | 429 |
| 3.80 | +0.37 | +10.79% | 34 | 622 | 22.00 | 0.77 | +0.02 | +2.70% | 496 | 3,350 |
| 3.55 | +0.61 | +20.75% | 9 | 1,081 | 22.50 | 0.94 | -0.01 | -1.05% | 347 | 1,065 |
| 3.25 | +0.47 | +16.91% | 101 | 1,160 | 23.00 | 1.12 | +0.02 | +1.68% | 772 | 2,577 |
| 2.78 | +0.43 | +18.30% | 1,151 | 1,970 | 24.00 | 1.71 | +0.05 | +3.01% | 863 | 1,424 |
| 2.34 | +0.27 | +13.43% | 2,919 | 6,160 | 25.00 | 2.30 | -0.03 | -1.31% | 386 | 4,193 |
| 1.94 | +0.19 | +10.86% | 1,352 | 2,595 | 26.00 | 3.15 | +0.10 | +3.28% | 62 | 645 |
| 1.77 | +0.28 | +19.72% | 785 | 1,558 | 27.00 | 3.67 | -0.26 | -6.62% | 120 | 960 |
| 1.52 | +0.26 | +21.31% | 576 | 2,611 | 28.00 | 4.49 | -0.36 | -7.42% | 47 | 734 |
| 1.29 | +0.18 | +16.22% | 326 | 1,703 | 29.00 | 5.30 | 0.00 | - | 53 | 376 |
| 1.20 | +0.21 | +21.21% | 4,467 | 15,850 | 30.00 | 6.00 | -0.17 | -2.76% | 153 | 932 |
| 1.04 | +0.16 | +18.18% | 238 | 1,861 | 31.00 | 7.25 | +0.06 | +0.83% | 17 | 210 |
| 0.99 | +0.27 | +36.99% | 23 | 270 | 31.50 | 7.72 | 0.00 | - | 2 | 24 |
| 1.04 | +0.24 | +30.00% | 291 | 1,904 | 32.00 | 8.60 | +0.30 | +3.61% | 7 | 530 |
| 1.07 | +0.37 | +52.86% | 43 | 252 | 32.50 | 8.86 | +1.34 | +17.82% | 24 | 27 |
| 0.99 | +0.22 | +28.57% | 186 | 926 | 33.00 | 9.65 | +0.40 | +4.32% | 16 | 183 |
| 0.83 | +0.13 | +18.57% | 37 | 169 | 33.50 | 11.60 | 0.00 | - | - | 6 |
| 0.80 | +0.14 | +21.21% | 96 | 969 | 34.00 | 10.22 | +0.52 | +5.36% | 12 | 32 |
| 0.52 | -0.04 | -7.14% | 15 | 257 | 34.50 | 10.65 | 0.00 | - | 2 | 26 |
| 0.82 | +0.20 | +32.26% | 1,238 | 7,954 | 35.00 | 10.51 | -0.11 | -1.04% | 20 | 533 |
| 0.79 | +0.17 | +27.42% | 61 | 464 | 35.50 | 11.25 | 0.00 | - | 4 | 52 |
| 0.95 | +0.40 | +72.73% | 58 | 452 | 36.00 | 11.84 | 0.00 | - | 11 | 77 |
| 0.60 | +0.09 | +17.65% | 22 | 179 | 36.50 | 12.45 | 0.00 | - | 60 | 105 |
| 0.60 | +0.06 | +11.11% | 32 | 894 | 37.00 | 12.96 | +0.56 | +4.52% | 1 | 61 |
| 0.62 | +0.12 | +24.00% | 13 | 219 | 37.50 | 14.00 | 0.00 | - | 4 | 22 |
| 0.60 | +0.15 | +33.33% | 93 | 547 | 38.00 | 14.13 | 0.00 | - | 14 | 57 |
| 0.43 | -0.05 | -10.42% | 3 | 243 | 38.50 | 14.09 | 0.00 | - | 2 | 12 |
| 0.62 | +0.19 | +44.19% | 54 | 967 | 39.00 | 13.61 | 0.00 | - | 10 | 21 |
| 0.78 | +0.38 | +95.00% | 5 | 227 | 39.50 | 13.85 | 0.00 | - | 2 | 16 |
| 0.56 | +0.10 | +21.74% | 2,155 | 7,024 | 40.00 | 15.25 | -0.25 | -1.61% | 3 | 683 |
| 0.45 | -0.01 | -2.17% | 4 | 358 | 40.50 | - | - | - | - | - |
| 0.51 | +0.03 | +6.25% | 75 | 552 | 41.00 | 16.75 | 0.00 | - | 1 | 35 |
| 0.45 | +0.06 | +15.38% | 6 | 68 | 41.50 | - | - | - | - | - |
| 0.54 | +0.14 | +35.00% | 37 | 516 | 42.00 | 16.45 | 0.00 | - | 3 | 80 |
| 0.42 | 0.00 | - | 8 | 230 | 42.50 | 15.74 | 0.00 | - | 1 | 1 |
| 0.50 | +0.15 | +42.86% | 29 | 230 | 43.00 | 18.48 | +2.27 | +14.00% | 1 | 24 |
| 0.53 | +0.15 | +39.47% | 27 | 219 | 44.00 | 17.60 | 0.00 | - | 2 | 64 |
| 0.43 | +0.08 | +20.51% | 175 | 1,657 | 45.00 | 21.00 | 0.00 | - | 5 | 54 |
| 0.40 | +0.06 | +17.65% | 8 | 328 | 46.00 | 21.31 | 0.00 | - | 1 | 37 |
| 0.41 | +0.08 | +34.78% | 36 | 268 | 47.00 | 21.25 | 0.00 | - | 4 | 13 |
| 0.49 | +0.20 | +68.97% | 22 | 168 | 48.00 | 18.00 | 0.00 | - | 6 | 20 |
| 0.45 | +0.17 | +70.83% | 13 | 184 | 49.00 | 23.70 | 0.00 | - | 2 | 12 |
| 0.36 | +0.07 | +24.14% | 1,129 | 7,842 | 50.00 | 26.00 | +1.00 | +4.00% | 1 | 29 |
| 0.39 | +0.10 | +34.48% | 18 | 172 | 51.00 | 25.85 | 0.00 | - | 1 | 4 |
| 0.25 | -0.01 | -3.85% | 1 | 98 | 52.00 | 24.95 | 0.00 | - | 1 | 2 |
| 0.34 | +0.07 | +25.93% | 2 | 335 | 53.00 | 33.45 | 0.00 | - | 1 | 9 |
| 0.38 | +0.12 | +46.15% | 6 | 468 | 54.00 | 28.91 | 0.00 | - | 1 | 8 |
| 0.37 | +0.11 | +42.31% | 154 | 782 | 55.00 | 30.91 | 0.00 | - | 1 | 42 |
| 0.25 | -0.24 | -48.98% | 2 | 93 | 56.00 | 31.65 | 0.00 | - | 1 | 67 |
| 0.29 | +0.07 | +31.82% | 17 | 687 | 57.00 | 32.75 | 0.00 | - | 1 | 9 |
| 0.26 | 0.00 | - | 2 | 112 | 58.00 | 32.53 | 0.00 | - | 5 | 3 |
| 0.31 | +0.08 | +34.78% | 307 | 142 | 59.00 | 33.80 | 0.00 | - | 10 | 14 |
| 0.25 | +0.05 | +22.73% | 1,041 | 4,995 | 60.00 | 32.25 | 0.00 | - | 10 | 39 |
| 0.26 | +0.05 | +23.81% | 45 | 192 | 61.00 | - | - | - | - | - |
| 0.34 | -0.01 | -2.86% | 1 | 149 | 62.00 | 38.55 | 0.00 | - | 10 | 1 |
| 0.25 | +0.04 | +19.05% | 1 | 133 | 63.00 | 37.03 | 0.00 | - | 1 | 4 |
| 0.25 | +0.04 | +19.05% | 40 | 647 | 64.00 | 39.80 | 0.00 | - | 3 | 5 |
| 0.26 | +0.09 | +52.94% | 11 | 731 | 65.00 | 40.30 | 0.00 | - | 1 | 5 |
| 0.24 | 0.00 | - | 2 | 44 | 66.00 | 39.50 | 0.00 | - | 2 | 3 |
| 0.13 | -0.18 | -58.06% | 17 | 184 | 67.00 | 47.60 | 0.00 | - | 1 | 1 |
| 0.33 | 0.00 | - | 11 | 159 | 68.00 | - | - | - | - | - |
| 0.24 | +0.03 | +23.08% | 3 | 490 | 69.00 | - | - | - | - | - |
| 0.22 | +0.06 | +42.86% | 110 | 1,481 | 70.00 | 46.00 | 0.00 | - | 2 | 46 |
| 0.25 | +0.10 | +200.00% | 2 | 43 | 71.00 | - | - | - | - | - |
| 0.11 | -0.24 | -68.57% | 242 | 522 | 72.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 8 | 24 | 73.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 6 | 59 | 74.00 | - | - | - | - | - |
| 0.18 | +0.04 | +28.57% | 399 | 1,307 | 75.00 | 51.00 | 0.00 | - | 2 | 46 |
| 0.18 | +0.05 | +38.46% | 118 | 1,899 | 80.00 | - | - | - | - | - |
| 0.13 | -0.02 | -10.00% | 21 | 296 | 85.00 | - | - | - | - | - |
| 0.15 | +0.01 | +9.09% | 79 | 807 | 90.00 | - | - | - | - | - |
| 0.12 | -0.01 | -7.69% | 107 | 581 | 95.00 | 67.35 | 0.00 | - | 3 | 3 |
| 0.11 | 0.00 | - | 1,982 | 10,594 | 100.00 | 75.97 | 0.00 | - | 1 | 43 |
| 0.08 | -0.02 | -20.00% | 770 | 464 | 105.00 | 78.75 | 0.00 | - | 1 | 1 |
| 0.10 | -0.02 | -16.67% | 686 | 545 | 110.00 | - | - | - | - | - |
| 0.09 | +0.01 | +14.29% | 29 | 269 | 115.00 | 92.50 | 0.00 | - | - | 10 |
| 0.08 | -0.02 | -16.67% | 261 | 3,348 | 120.00 | 94.50 | 0.00 | - | 2 | 2 |
| 0.08 | -0.01 | -11.11% | 866 | 8,845 | 125.00 | 102.37 | 0.00 | - | - | 10 |
| 0.07 | -0.02 | -22.22% | 5,578 | 27,193 | 128.00 | 99.48 | 0.00 | - | 2 | 5 |
© 2024 Yahoo. Tutti i diritti riservati.