Italia markets close in 11 minutes
FTSE MIB
33.573,80 -133,41 (-0,40%) Dow Jones
39.049,76 -62,40 (-0,16%) Nasdaq
17.729,11 +11,45 (+0,06%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,92 +0,09 (+0,11%) Bitcoin EUR
57.474,40 -329,17 (-0,57%)
GameStop Corp. (GME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:19AM EDT. Mercato aperto.
Opzioni d'acquisto
12 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.75 | -0.25 | -1.25% | 1 | 14 | 5.00 | 0.01 | 0.00 | - | 10 | 1,081 |
| 16.87 | 0.00 | - | 2 | 20 | 9.00 | 0.01 | 0.00 | - | 6 | 104 |
| 14.30 | 0.00 | - | 1 | 22 | 10.00 | 0.01 | -0.01 | -50.00% | 127 | 6,807 |
| 13.84 | 0.00 | - | 1 | 1 | 11.00 | 0.02 | -0.01 | -33.33% | 30 | 406 |
| 11.41 | 0.00 | - | 11 | 17 | 12.00 | 0.02 | 0.00 | - | 1 | 381 |
| 10.60 | 0.00 | - | 1 | 10 | 13.00 | 0.01 | -0.04 | -80.00% | 1 | 185 |
| 10.49 | 0.00 | - | 1 | 21 | 14.00 | 0.01 | -0.06 | -85.71% | 1 | 259 |
| 9.72 | +0.72 | +8.00% | 2 | 62 | 15.00 | 0.05 | +0.01 | +25.00% | 7 | 3,114 |
| 9.20 | 0.00 | - | 6 | 9 | 15.50 | 0.07 | 0.00 | - | 1 | 23 |
| 8.65 | +0.85 | +10.90% | 6 | 76 | 16.00 | 0.07 | +0.02 | +33.33% | 5 | 100 |
| 7.15 | 0.00 | - | 2 | 59 | 16.50 | 0.10 | -0.06 | -37.50% | 25 | 242 |
| 7.53 | -0.45 | -5.64% | 1 | 12 | 17.00 | 0.11 | +0.03 | +37.50% | 1 | 350 |
| 5.60 | -1.41 | -20.11% | 2 | 6 | 17.50 | 0.14 | -0.05 | -26.32% | 3 | 173 |
| 7.09 | -0.79 | -10.03% | 19 | 10 | 18.00 | 0.20 | -0.02 | -9.09% | 4 | 883 |
| 5.25 | -2.35 | -30.92% | 2 | 12 | 18.50 | 0.26 | -0.03 | -10.34% | 4 | 112 |
| 5.95 | +0.95 | +19.00% | 1 | 27 | 19.00 | 0.33 | +0.06 | +22.22% | 16 | 755 |
| 5.75 | +0.80 | +16.16% | 50 | 24 | 19.50 | 0.46 | -0.04 | -8.00% | 74 | 203 |
| 5.15 | +1.00 | +24.10% | 47 | 611 | 20.00 | 0.49 | -0.07 | -12.50% | 40 | 2,725 |
| 4.00 | -0.30 | -6.98% | 3 | 65 | 20.50 | 0.62 | -0.11 | -15.07% | 8 | 79 |
| 4.50 | +0.65 | +16.75% | 19 | 198 | 21.00 | 0.74 | -0.18 | -19.57% | 26 | 178 |
| 2.92 | -0.18 | -5.81% | 2 | 52 | 21.50 | 1.00 | -0.10 | -9.09% | 5 | 77 |
| 4.05 | +1.05 | +35.00% | 39 | 305 | 22.00 | 1.20 | -0.08 | -6.06% | 21 | 502 |
| 4.20 | +1.34 | +46.85% | 28 | 71 | 22.50 | 1.42 | -0.29 | -16.96% | 25 | 134 |
| 3.45 | +1.05 | +42.86% | 35 | 346 | 23.00 | 1.75 | -0.14 | -7.41% | 36 | 1,228 |
| 3.23 | +0.92 | +39.83% | 62 | 204 | 23.50 | 1.90 | -0.27 | -12.44% | 31 | 233 |
| 3.00 | +0.90 | +45.45% | 50 | 573 | 24.00 | 2.35 | -0.25 | -9.62% | 44 | 528 |
| 2.93 | +0.95 | +47.98% | 45 | 266 | 24.50 | 2.52 | -0.48 | -16.00% | 5 | 100 |
| 2.72 | +0.96 | +54.55% | 335 | 2,791 | 25.00 | 2.90 | -0.32 | -9.94% | 84 | 528 |
| 2.64 | +0.88 | +50.00% | 138 | 423 | 25.50 | 3.85 | +0.50 | +14.93% | 8 | 55 |
| 2.43 | +0.83 | +49.70% | 142 | 2,307 | 26.00 | 4.40 | +0.50 | +12.82% | 12 | 118 |
| 2.54 | +1.03 | +68.21% | 15 | 83 | 26.50 | 4.28 | -0.16 | -3.60% | 25 | 64 |
| 2.15 | +0.74 | +52.48% | 96 | 637 | 27.00 | 4.63 | -0.01 | -0.22% | 11 | 271 |
| 2.30 | +0.82 | +55.41% | 18 | 221 | 27.50 | 5.50 | 0.00 | - | - | 2 |
| 2.07 | +0.84 | +68.29% | 37 | 515 | 28.00 | 5.32 | +0.07 | +1.33% | 1 | 247 |
| 1.95 | +0.81 | +71.05% | 8 | 61 | 28.50 | 5.65 | -0.56 | -9.02% | 1 | 2 |
| 1.86 | +0.70 | +50.00% | 17 | 431 | 29.00 | 6.70 | +0.45 | +7.20% | 5 | 86 |
| 1.92 | +0.79 | +69.91% | 13 | 38 | 29.50 | 6.88 | 0.00 | - | - | 10 |
| 1.75 | +0.62 | +54.87% | 627 | 2,522 | 30.00 | 6.92 | -0.33 | -4.55% | 8 | 366 |
| 1.95 | +0.85 | +77.27% | 3 | 138 | 30.50 | 7.20 | -0.82 | -10.22% | 1 | 4 |
| 1.32 | +0.38 | +40.43% | 50 | 428 | 31.00 | 7.72 | -0.98 | -11.26% | 1 | 28 |
| 1.65 | +0.63 | +61.76% | 1 | 36 | 31.50 | 8.48 | -0.22 | -2.53% | 4 | 15 |
| 1.63 | +0.68 | +71.58% | 12 | 219 | 32.00 | 9.85 | +1.25 | +14.53% | 10 | 72 |
| 1.52 | +0.51 | +50.50% | 13 | 134 | 32.50 | - | - | - | - | - |
| 1.40 | +0.45 | +47.37% | 2 | 320 | 33.00 | 11.00 | +1.21 | +12.36% | 1 | 55 |
| 1.40 | +0.61 | +77.22% | 10 | 118 | 34.00 | 11.00 | 0.00 | - | 1 | 21 |
| 1.20 | +0.49 | +69.01% | 114 | 806 | 35.00 | 11.87 | +0.43 | +3.76% | 3 | 55 |
| 1.11 | +0.42 | +59.15% | 24 | 329 | 36.00 | 12.60 | 0.00 | - | 4 | 7 |
| 1.27 | +0.65 | +104.84% | 19 | 165 | 37.00 | 13.37 | 0.00 | - | 4 | 5 |
| 1.05 | +0.25 | +31.25% | 16 | 101 | 38.00 | 15.05 | +0.09 | +0.60% | 1 | 6 |
| 1.15 | +0.56 | +94.92% | 4 | 47 | 39.00 | 15.50 | 0.00 | - | 1 | 5 |
| 0.94 | +0.37 | +64.91% | 126 | 3,939 | 40.00 | 16.07 | +0.02 | +0.12% | 1 | 47 |
| 0.88 | +0.28 | +46.67% | 2 | 28 | 41.00 | 17.89 | 0.00 | - | 5 | 5 |
| 0.73 | +0.18 | +32.73% | 9 | 48 | 42.00 | 16.56 | 0.00 | - | 3 | 4 |
| 0.47 | -0.03 | -6.00% | 19 | 49 | 43.00 | 19.41 | 0.00 | - | 6 | 30 |
| 0.75 | +0.09 | +13.64% | 12 | 100 | 44.00 | 20.50 | 0.00 | - | 1 | 4 |
| 0.72 | +0.30 | +53.57% | 24 | 250 | 45.00 | 22.00 | 0.00 | - | 1 | 99 |
| 0.45 | +0.05 | +12.50% | 27 | 96 | 46.00 | 21.82 | 0.00 | - | 2 | 6 |
| 0.39 | -0.25 | -39.06% | 1 | 16 | 47.00 | 24.30 | 0.00 | - | 1 | 0 |
| 0.42 | +0.03 | +7.69% | 6 | 1,078 | 48.00 | - | - | - | - | - |
| 0.63 | +0.20 | +46.51% | 18 | 141 | 49.00 | - | - | - | - | - |
| 0.66 | +0.29 | +78.38% | 83 | 1,060 | 50.00 | 26.92 | +0.83 | +3.18% | 1 | 5 |
| 0.63 | +0.14 | +28.57% | 7 | 139 | 51.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 11 | 53 | 52.00 | - | - | - | - | - |
| 0.50 | -0.08 | -13.79% | 1 | 13 | 53.00 | 30.15 | 0.00 | - | 1 | 1 |
| 0.43 | 0.00 | - | 19 | 12 | 54.00 | - | - | - | - | - |
| 0.51 | +0.18 | +54.55% | 6 | 95 | 55.00 | 34.25 | 0.00 | - | 3 | 3 |
| 0.24 | -0.22 | -47.83% | 2 | 44 | 56.00 | 32.15 | 0.00 | - | 1 | 1 |
| 0.56 | +0.08 | +16.67% | 1 | 9 | 57.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 4 | 27 | 58.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 18 | 59.00 | - | - | - | - | - |
| 0.45 | +0.14 | +45.16% | 8 | 1,050 | 60.00 | 34.35 | 0.00 | - | 2 | 5 |
| 0.41 | +0.15 | +57.69% | 1 | 162 | 65.00 | 34.50 | 0.00 | - | - | 1 |
| 0.39 | +0.06 | +18.18% | 7 | 197 | 70.00 | 45.55 | 0.00 | - | 1 | 6 |
| 0.44 | -0.01 | -2.22% | 64 | 402 | 75.00 | - | - | - | - | - |
| 0.37 | +0.15 | +68.18% | 51 | 634 | 80.00 | 52.50 | 0.00 | - | 1 | 4 |
| 0.15 | 0.00 | - | 172 | 223 | 85.00 | - | - | - | - | - |
| 0.27 | +0.12 | +80.00% | 15 | 323 | 90.00 | - | - | - | - | - |
| 0.25 | +0.11 | +91.67% | 451 | 4,568 | 95.00 | 67.03 | 0.00 | - | 5 | 5 |
© 2024 Yahoo. Tutti i diritti riservati.