Italia markets close in 2 hours 33 minutes
FTSE MIB
33.643,16 +334,39 (+1,00%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,76 +0,03 (+0,04%) Bitcoin EUR
56.962,98 -2.959,20 (-4,94%)
GameStop Corp. (GME)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240726C00005000 | 2024-06-21 9:30AM EDT | 5.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GME240726C00010000 | 2024-06-20 2:00PM EDT | 10.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| GME240726C00015000 | 2024-06-21 3:39PM EDT | 15.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 9 | 144 | 0.00% |
| GME240726C00017500 | 2024-06-21 3:50PM EDT | 17.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| GME240726C00020000 | 2024-06-21 3:46PM EDT | 20.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 390 | 855 | 0.00% |
| GME240726C00021000 | 2024-06-21 3:53PM EDT | 21.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 17 | 64 | 0.00% |
| GME240726C00022000 | 2024-06-21 3:44PM EDT | 22.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| GME240726C00022500 | 2024-06-21 2:50PM EDT | 22.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 0.00% |
| GME240726C00023000 | 2024-06-21 3:59PM EDT | 23.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 26 | 116 | 0.00% |
| GME240726C00023500 | 2024-06-21 3:43PM EDT | 23.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 14 | 82 | 0.00% |
| GME240726C00024000 | 2024-06-21 3:59PM EDT | 24.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 298 | 412 | 0.39% |
| GME240726C00024500 | 2024-06-21 3:49PM EDT | 24.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 94 | 222 | 3.13% |
| GME240726C00025000 | 2024-06-21 3:59PM EDT | 25.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 842 | 2,041 | 3.13% |
| GME240726C00025500 | 2024-06-21 2:45PM EDT | 25.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 27 | 407 | 6.25% |
| GME240726C00026000 | 2024-06-21 3:25PM EDT | 26.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 40 | 250 | 6.25% |
| GME240726C00026500 | 2024-06-21 2:46PM EDT | 26.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 12.50% |
| GME240726C00027000 | 2024-06-21 3:53PM EDT | 27.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 114 | 254 | 12.50% |
| GME240726C00027500 | 2024-06-21 3:03PM EDT | 27.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 37 | 79 | 12.50% |
| GME240726C00028000 | 2024-06-21 3:48PM EDT | 28.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 72 | 218 | 12.50% |
| GME240726C00028500 | 2024-06-21 3:40PM EDT | 28.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 21 | 81 | 12.50% |
| GME240726C00029000 | 2024-06-21 2:36PM EDT | 29.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 9 | 99 | 12.50% |
| GME240726C00029500 | 2024-06-21 3:49PM EDT | 29.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 12.50% |
| GME240726C00030000 | 2024-06-21 3:59PM EDT | 30.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 874 | 2,060 | 25.00% |
| GME240726C00030500 | 2024-06-21 3:19PM EDT | 30.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 13 | 169 | 25.00% |
| GME240726C00031000 | 2024-06-21 3:58PM EDT | 31.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 69 | 156 | 25.00% |
| GME240726C00031500 | 2024-06-21 12:55PM EDT | 31.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 25.00% |
| GME240726C00032000 | 2024-06-21 3:59PM EDT | 32.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 20 | 118 | 25.00% |
| GME240726C00032500 | 2024-06-21 2:22PM EDT | 32.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 25.00% |
| GME240726C00033000 | 2024-06-21 2:01PM EDT | 33.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 24 | 63 | 25.00% |
| GME240726C00033500 | 2024-06-21 10:32AM EDT | 33.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 25.00% |
| GME240726C00034000 | 2024-06-21 3:59PM EDT | 34.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 20 | 215 | 25.00% |
| GME240726C00035000 | 2024-06-21 3:59PM EDT | 35.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 370 | 1,313 | 25.00% |
| GME240726C00036000 | 2024-06-21 2:39PM EDT | 36.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 25.00% |
| GME240726C00037000 | 2024-06-21 3:16PM EDT | 37.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 25.00% |
| GME240726C00038000 | 2024-06-21 2:54PM EDT | 38.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 25.00% |
| GME240726C00039000 | 2024-06-21 3:00PM EDT | 39.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 765 | 50.00% |
| GME240726C00040000 | 2024-06-21 3:56PM EDT | 40.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 161 | 1,104 | 50.00% |
| GME240726C00041000 | 2024-06-21 2:29PM EDT | 41.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 50.00% |
| GME240726C00042000 | 2024-06-21 3:19PM EDT | 42.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| GME240726C00043000 | 2024-06-20 2:26PM EDT | 43.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 50.00% |
| GME240726C00044000 | 2024-06-21 9:43AM EDT | 44.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| GME240726C00045000 | 2024-06-21 3:59PM EDT | 45.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 18 | 155 | 50.00% |
| GME240726C00046000 | 2024-06-21 10:03AM EDT | 46.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| GME240726C00047000 | 2024-06-20 12:33PM EDT | 47.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| GME240726C00048000 | 2024-06-18 12:45PM EDT | 48.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 21 | 38 | 50.00% |
| GME240726C00049000 | 2024-06-21 10:47AM EDT | 49.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| GME240726C00050000 | 2024-06-21 3:55PM EDT | 50.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 197 | 1,037 | 50.00% |
| GME240726C00051000 | 2024-06-21 10:33AM EDT | 51.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| GME240726C00052000 | 2024-06-21 9:55AM EDT | 52.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 50.00% |
| GME240726C00053000 | 2024-06-21 3:53PM EDT | 53.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
| GME240726C00054000 | 2024-06-18 3:33PM EDT | 54.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| GME240726C00055000 | 2024-06-21 2:58PM EDT | 55.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 50.00% |
| GME240726C00056000 | 2024-06-20 12:05PM EDT | 56.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 50.00% |
| GME240726C00057000 | 2024-06-18 12:31PM EDT | 57.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| GME240726C00058000 | 2024-06-13 9:30AM EDT | 58.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GME240726C00059000 | 2024-06-14 10:50AM EDT | 59.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| GME240726C00060000 | 2024-06-21 3:57PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 71 | 907 | 50.00% |
| GME240726C00065000 | 2024-06-21 3:56PM EDT | 65.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 33 | 52 | 50.00% |
| GME240726C00070000 | 2024-06-21 3:22PM EDT | 70.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 124 | 319 | 50.00% |
| GME240726C00075000 | 2024-06-20 1:54PM EDT | 75.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| GME240726C00080000 | 2024-06-21 3:58PM EDT | 80.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 73 | 529 | 50.00% |
| GME240726C00085000 | 2024-06-21 2:29PM EDT | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 198 | 50.00% |
| GME240726C00090000 | 2024-06-21 2:57PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 42 | 569 | 50.00% |
| GME240726C00095000 | 2024-06-21 3:59PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 184 | 2,238 | 50.00% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240726P00005000 | 2024-06-21 12:28PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,457 | 50.00% |
| GME240726P00010000 | 2024-06-21 3:28PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 845 | 50.00% |
| GME240726P00015000 | 2024-06-21 3:07PM EDT | 15.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 233 | 1,151 | 50.00% |
| GME240726P00017500 | 2024-06-21 3:18PM EDT | 17.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 14 | 101 | 25.00% |
| GME240726P00020000 | 2024-06-21 3:52PM EDT | 20.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 71 | 717 | 12.50% |
| GME240726P00021000 | 2024-06-21 3:38PM EDT | 21.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 11 | 150 | 12.50% |
| GME240726P00022000 | 2024-06-21 3:54PM EDT | 22.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 41 | 187 | 6.25% |
| GME240726P00022500 | 2024-06-21 3:54PM EDT | 22.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 48 | 95 | 6.25% |
| GME240726P00023000 | 2024-06-21 3:49PM EDT | 23.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 36 | 99 | 3.13% |
| GME240726P00023500 | 2024-06-21 3:54PM EDT | 23.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 44 | 84 | 1.56% |
| GME240726P00024000 | 2024-06-21 3:45PM EDT | 24.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 244 | 311 | 0.00% |
| GME240726P00024500 | 2024-06-21 3:54PM EDT | 24.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 21 | 49 | 0.00% |
| GME240726P00025000 | 2024-06-21 3:49PM EDT | 25.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 21 | 414 | 0.00% |
| GME240726P00025500 | 2024-06-21 1:39PM EDT | 25.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6 | 139 | 0.00% |
| GME240726P00026000 | 2024-06-21 3:09PM EDT | 26.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 179 | 0.00% |
| GME240726P00026500 | 2024-06-13 11:25AM EDT | 26.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GME240726P00027000 | 2024-06-21 3:12PM EDT | 27.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| GME240726P00027500 | 2024-06-17 12:49PM EDT | 27.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| GME240726P00028000 | 2024-06-21 11:03AM EDT | 28.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 0.00% |
| GME240726P00028500 | 2024-06-21 2:19PM EDT | 28.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GME240726P00029000 | 2024-06-21 3:44PM EDT | 29.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.00% |
| GME240726P00029500 | 2024-06-20 10:36AM EDT | 29.50 | 7.64 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GME240726P00030000 | 2024-06-21 3:44PM EDT | 30.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 45 | 256 | 0.00% |
| GME240726P00030500 | 2024-06-17 11:55AM EDT | 30.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GME240726P00031000 | 2024-06-17 12:47PM EDT | 31.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GME240726P00031500 | 2024-06-07 1:36PM EDT | 31.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| GME240726P00032000 | 2024-06-20 10:36AM EDT | 32.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GME240726P00032500 | 2024-06-13 11:03AM EDT | 32.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| GME240726P00033000 | 2024-06-21 2:11PM EDT | 33.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| GME240726P00033500 | 2024-06-11 2:21PM EDT | 33.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GME240726P00034000 | 2024-06-21 3:45PM EDT | 34.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| GME240726P00035000 | 2024-06-21 3:45PM EDT | 35.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| GME240726P00036000 | 2024-06-18 2:03PM EDT | 36.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| GME240726P00037000 | 2024-06-21 11:04AM EDT | 37.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GME240726P00038000 | 2024-06-11 3:59PM EDT | 38.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GME240726P00039000 | 2024-06-20 10:04AM EDT | 39.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 0.00% |
| GME240726P00040000 | 2024-06-21 3:26PM EDT | 40.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| GME240726P00043000 | 2024-06-07 9:54AM EDT | 43.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GME240726P00044000 | 2024-06-07 10:22AM EDT | 44.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GME240726P00045000 | 2024-06-10 10:31AM EDT | 45.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GME240726P00049000 | 2024-06-21 3:15PM EDT | 49.00 | 26.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GME240726P00050000 | 2024-06-21 3:15PM EDT | 50.00 | 26.99 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| GME240726P00052000 | 2024-06-07 1:10PM EDT | 52.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GME240726P00080000 | 2024-06-10 10:03AM EDT | 80.00 | 56.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GME240726P00095000 | 2024-06-07 10:18AM EDT | 95.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.