Italia markets close in 13 minutes
FTSE MIB
33.683,49 +463,18 (+1,39%) Dow Jones
38.939,17 +104,31 (+0,27%) Nasdaq
17.887,24 +25,01 (+0,14%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
82,31 +0,74 (+0,91%) Bitcoin EUR
60.627,76 -110,78 (-0,18%)
GameStop Corp. (GME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:17AM EDT. Mercato aperto.
Opzioni d'acquisto
5 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.86 | 0.00 | - | 9 | 16 | 5.00 | 0.01 | 0.00 | - | 5 | 518 |
| 20.65 | 0.00 | - | 2 | 5 | 6.00 | 0.02 | 0.00 | - | 1 | 244 |
| - | - | - | - | - | 7.00 | 0.01 | 0.00 | - | 2 | 410 |
| - | - | - | - | - | 8.00 | 0.01 | 0.00 | - | 2 | 63 |
| 20.00 | 0.00 | - | 1 | 0 | 9.00 | 0.02 | +0.01 | +100.00% | 1 | 209 |
| 17.50 | 0.00 | - | 5 | 36 | 10.00 | 0.01 | -0.01 | -50.00% | 77 | 7,315 |
| 18.62 | 0.00 | - | 31 | 106 | 11.00 | 0.01 | 0.00 | - | 65 | 575 |
| 12.00 | -4.00 | -25.00% | 6 | 52 | 12.00 | 0.03 | +0.01 | +50.00% | 1 | 398 |
| 12.11 | 0.00 | - | 7 | 20 | 13.00 | 0.04 | 0.00 | - | 13 | 405 |
| 10.57 | -4.19 | -28.39% | 6 | 52 | 14.00 | 0.04 | -0.01 | -20.00% | 4 | 134 |
| 14.40 | 0.00 | - | 2 | 8 | 14.50 | 0.09 | 0.00 | - | 24 | 168 |
| 9.06 | -0.44 | -4.63% | 1 | 176 | 15.00 | 0.10 | +0.03 | +42.86% | 109 | 2,067 |
| 10.52 | 0.00 | - | 4 | 11 | 15.50 | 0.10 | +0.05 | +100.00% | 43 | 156 |
| 8.32 | -0.26 | -3.03% | 1 | 62 | 16.00 | 0.09 | +0.03 | +50.00% | 20 | 608 |
| 11.20 | 0.00 | - | 2 | 27 | 16.50 | 0.11 | +0.06 | +120.00% | 1 | 120 |
| 8.20 | 0.00 | - | 23 | 38 | 17.00 | 0.15 | +0.03 | +27.27% | 49 | 1,172 |
| 7.95 | -3.35 | -29.65% | 48 | 6 | 17.50 | 0.20 | +0.05 | +50.00% | 4 | 131 |
| 6.63 | 0.00 | - | 9 | 89 | 18.00 | 0.18 | +0.03 | +20.00% | 533 | 1,356 |
| 6.95 | 0.00 | - | 1 | 12 | 18.50 | 0.23 | -0.01 | -4.17% | 9 | 144 |
| 6.10 | +0.15 | +2.52% | 6 | 31 | 19.00 | 0.25 | -0.05 | -16.67% | 29 | 2,234 |
| 5.82 | 0.00 | - | 3 | 13 | 19.50 | 0.27 | -0.10 | -27.03% | 13 | 216 |
| 5.70 | +0.33 | +6.15% | 106 | 765 | 20.00 | 0.51 | -0.01 | -1.92% | 792 | 2,635 |
| 4.40 | -0.80 | -15.38% | 4 | 506 | 20.50 | 0.68 | +0.08 | +13.33% | 4 | 197 |
| 5.03 | +0.68 | +15.63% | 8 | 235 | 21.00 | 0.75 | -0.01 | -1.32% | 15 | 424 |
| 3.65 | -0.33 | -8.29% | 6 | 37 | 21.50 | 0.90 | +0.04 | +4.65% | 12 | 308 |
| 4.01 | +0.36 | +9.86% | 35 | 257 | 22.00 | 1.17 | -0.03 | -2.50% | 63 | 444 |
| 4.10 | +0.93 | +29.34% | 6 | 57 | 22.50 | 1.33 | -0.17 | -11.33% | 26 | 99 |
| 3.74 | +0.04 | +1.08% | 15 | 87 | 23.00 | 1.85 | +0.27 | +18.88% | 38 | 626 |
| 3.30 | +0.10 | +3.12% | 63 | 277 | 23.50 | 1.90 | -0.10 | -5.00% | 30 | 105 |
| 3.19 | +0.54 | +20.38% | 75 | 495 | 24.00 | 2.35 | -0.05 | -2.02% | 58 | 611 |
| 3.00 | +0.20 | +7.14% | 88 | 464 | 24.50 | 2.75 | 0.00 | - | 16 | 169 |
| 2.74 | +0.09 | +3.40% | 764 | 1,449 | 25.00 | 2.88 | 0.00 | - | 128 | 848 |
| 2.60 | +0.22 | +9.24% | 168 | 972 | 25.50 | 3.30 | +0.20 | +6.45% | 4 | 127 |
| 2.45 | -0.03 | -1.21% | 310 | 650 | 26.00 | 3.34 | -0.36 | -9.73% | 6 | 574 |
| 2.32 | +0.35 | +17.77% | 59 | 1,334 | 27.00 | 4.50 | +0.25 | +5.88% | 7 | 202 |
| 2.12 | +0.31 | +17.13% | 177 | 822 | 28.00 | 5.48 | +0.37 | +7.24% | 35 | 224 |
| 1.91 | +0.31 | +19.37% | 30 | 1,123 | 29.00 | 5.77 | +0.02 | +0.35% | 8 | 268 |
| 1.65 | +0.15 | +10.00% | 3,445 | 7,213 | 30.00 | 6.40 | -0.39 | -5.74% | 77 | 338 |
| 1.59 | +0.16 | +11.19% | 47 | 392 | 31.00 | 7.40 | -0.20 | -2.63% | 1 | 138 |
| 1.53 | +0.49 | +47.12% | 62 | 373 | 32.00 | 8.30 | -0.15 | -1.78% | 3 | 49 |
| 1.52 | +0.35 | +29.91% | 20 | 579 | 33.00 | 9.40 | +0.24 | +2.62% | 5 | 143 |
| 1.13 | +0.15 | +15.31% | 5 | 265 | 34.00 | 10.60 | 0.00 | - | 7 | 51 |
| 1.10 | +0.11 | +11.11% | 615 | 1,051 | 35.00 | 10.98 | -0.54 | -4.69% | 3 | 192 |
| 1.08 | +0.20 | +22.73% | 25 | 120 | 36.00 | 12.93 | +0.03 | +0.23% | 1 | 131 |
| 1.14 | +0.26 | +29.55% | 8 | 176 | 37.00 | 13.05 | -1.95 | -13.00% | 1 | 44 |
| 1.16 | +0.25 | +27.47% | 4 | 324 | 38.00 | 18.15 | 0.00 | - | 3 | 5 |
| 0.76 | -0.01 | -1.30% | 1 | 199 | 39.00 | 14.56 | 0.00 | - | 1 | 5 |
| 0.82 | +0.12 | +17.14% | 502 | 2,866 | 40.00 | 15.55 | -0.47 | -2.93% | 2 | 114 |
| 0.85 | +0.23 | +37.10% | 24 | 93 | 41.00 | 18.80 | 0.00 | - | 4 | 11 |
| 0.60 | 0.00 | - | 43 | 490 | 42.00 | 16.33 | 0.00 | - | 15 | 32 |
| 0.74 | 0.00 | - | 18 | 209 | 43.00 | 18.95 | 0.00 | - | 1 | 10 |
| 0.80 | +0.21 | +35.59% | 11 | 305 | 44.00 | 18.95 | 0.00 | - | 4 | 10 |
| 0.68 | +0.10 | +17.24% | 84 | 487 | 45.00 | 20.75 | 0.00 | - | 2 | 15 |
| 0.68 | +0.14 | +30.43% | 6 | 46 | 46.00 | 23.24 | 0.00 | - | 2 | 8 |
| 0.54 | -0.01 | -1.82% | 1 | 214 | 47.00 | 24.50 | 0.00 | - | 12 | 11 |
| 0.51 | -0.03 | -5.56% | 2 | 108 | 48.00 | 22.15 | 0.00 | - | 2 | 2 |
| 0.44 | -0.13 | -22.81% | 1 | 74 | 49.00 | - | - | - | - | - |
| 0.56 | +0.10 | +21.74% | 302 | 1,614 | 50.00 | 25.75 | 0.00 | - | 2 | 23 |
| 0.55 | +0.09 | +19.57% | 20 | 84 | 51.00 | 27.31 | 0.00 | - | 3 | 3 |
| 0.58 | +0.06 | +11.54% | 30 | 21 | 52.00 | - | - | - | - | - |
| 0.52 | -0.28 | -35.00% | 2 | 18 | 53.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 11 | 27 | 54.00 | - | - | - | - | - |
| 0.50 | +0.09 | +21.95% | 2 | 281 | 55.00 | 29.00 | 0.00 | - | 10 | 30 |
| 0.46 | 0.00 | - | 18 | 100 | 56.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 75 | 57.00 | - | - | - | - | - |
| 0.31 | -0.19 | -38.00% | 2 | 903 | 58.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 7 | 216 | 59.00 | - | - | - | - | - |
| 0.43 | +0.09 | +26.47% | 702 | 5,159 | 60.00 | - | - | - | - | - |
| 0.54 | +0.15 | +38.46% | 14 | 391 | 65.00 | 40.26 | 0.00 | - | 1 | 10 |
| 0.37 | +0.09 | +32.14% | 36 | 298 | 70.00 | 41.39 | 0.00 | - | - | 2 |
| 0.35 | +0.07 | +25.00% | 46 | 420 | 75.00 | - | - | - | - | - |
| 0.39 | +0.19 | +95.00% | 49 | 2,080 | 80.00 | 45.00 | 0.00 | - | 3 | 2 |
| 0.26 | +0.05 | +23.81% | 32 | 137 | 85.00 | - | - | - | - | - |
| 0.24 | +0.06 | +33.33% | 1,093 | 521 | 90.00 | - | - | - | - | - |
| 0.23 | +0.05 | +27.78% | 1,249 | 3,332 | 95.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.