Italia markets close in 5 hours 50 minutes
FTSE MIB
33.446,67 -95,31 (-0,28%) Dow Jones
39.127,80 +15,64 (+0,04%) Nasdaq
17.805,16 +87,50 (+0,49%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,58 +0,68 (+0,84%) Bitcoin EUR
57.004,52 -459,00 (-0,80%)
GameStop Corp. (GME)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802C00010000 | 2024-06-26 12:48PM EDT | 10.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240802C00015000 | 2024-06-26 3:04PM EDT | 15.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240802C00017500 | 2024-06-26 3:54PM EDT | 17.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME240802C00020000 | 2024-06-26 3:59PM EDT | 20.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GME240802C00021000 | 2024-06-26 2:11PM EDT | 21.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240802C00022000 | 2024-06-26 3:46PM EDT | 22.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GME240802C00022500 | 2024-06-26 10:41AM EDT | 22.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240802C00023000 | 2024-06-26 11:53AM EDT | 23.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GME240802C00023500 | 2024-06-26 1:55PM EDT | 23.50 | 4.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240802C00024000 | 2024-06-26 3:07PM EDT | 24.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GME240802C00024500 | 2024-06-26 3:58PM EDT | 24.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| GME240802C00025000 | 2024-06-26 3:59PM EDT | 25.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 3.13% |
| GME240802C00025500 | 2024-06-26 3:48PM EDT | 25.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| GME240802C00026000 | 2024-06-26 10:24AM EDT | 26.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GME240802C00026500 | 2024-06-26 3:07PM EDT | 26.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GME240802C00027000 | 2024-06-26 3:55PM EDT | 27.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GME240802C00027500 | 2024-06-25 3:54PM EDT | 27.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GME240802C00028000 | 2024-06-26 3:03PM EDT | 28.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| GME240802C00028500 | 2024-06-25 11:23AM EDT | 28.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GME240802C00029000 | 2024-06-26 12:10PM EDT | 29.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME240802C00029500 | 2024-06-25 3:50PM EDT | 29.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GME240802C00030000 | 2024-06-26 3:57PM EDT | 30.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 12.50% |
| GME240802C00030500 | 2024-06-26 3:47PM EDT | 30.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME240802C00031000 | 2024-06-26 1:39PM EDT | 31.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GME240802C00031500 | 2024-06-24 3:58PM EDT | 31.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME240802C00032000 | 2024-06-26 3:46PM EDT | 32.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GME240802C00032500 | 2024-06-25 1:58PM EDT | 32.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME240802C00033000 | 2024-06-26 2:09PM EDT | 33.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME240802C00033500 | 2024-06-24 9:30AM EDT | 33.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME240802C00034000 | 2024-06-24 12:29PM EDT | 34.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GME240802C00034500 | 2024-06-20 3:12PM EDT | 34.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GME240802C00035000 | 2024-06-26 3:47PM EDT | 35.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| GME240802C00036000 | 2024-06-25 3:57PM EDT | 36.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| GME240802C00037000 | 2024-06-26 1:10PM EDT | 37.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GME240802C00038000 | 2024-06-25 3:48PM EDT | 38.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GME240802C00039000 | 2024-06-24 2:13PM EDT | 39.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME240802C00040000 | 2024-06-26 3:54PM EDT | 40.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| GME240802C00045000 | 2024-06-26 10:43AM EDT | 45.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME240802C00050000 | 2024-06-26 1:57PM EDT | 50.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| GME240802C00055000 | 2024-06-26 3:45PM EDT | 55.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802P00005000 | 2024-06-25 2:21PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| GME240802P00010000 | 2024-06-26 12:26PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GME240802P00015000 | 2024-06-26 3:53PM EDT | 15.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| GME240802P00017500 | 2024-06-26 2:12PM EDT | 17.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GME240802P00020000 | 2024-06-26 3:25PM EDT | 20.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| GME240802P00021000 | 2024-06-26 2:27PM EDT | 21.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GME240802P00022000 | 2024-06-26 1:58PM EDT | 22.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME240802P00022500 | 2024-06-24 3:26PM EDT | 22.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GME240802P00023000 | 2024-06-26 12:07PM EDT | 23.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GME240802P00023500 | 2024-06-25 10:04AM EDT | 23.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GME240802P00024000 | 2024-06-26 12:07PM EDT | 24.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| GME240802P00024500 | 2024-06-26 3:26PM EDT | 24.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240802P00025000 | 2024-06-26 1:40PM EDT | 25.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GME240802P00025500 | 2024-06-25 1:17PM EDT | 25.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240802P00026000 | 2024-06-20 12:59PM EDT | 26.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| GME240802P00026500 | 2024-06-17 1:03PM EDT | 26.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240802P00027000 | 2024-06-25 3:40PM EDT | 27.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME240802P00028000 | 2024-06-25 12:28PM EDT | 28.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240802P00028500 | 2024-06-25 11:11AM EDT | 28.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240802P00029000 | 2024-06-25 3:58PM EDT | 29.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240802P00029500 | 2024-06-14 3:02PM EDT | 29.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240802P00030000 | 2024-06-25 11:10AM EDT | 30.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240802P00030500 | 2024-06-25 12:05PM EDT | 30.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240802P00031000 | 2024-06-13 3:05PM EDT | 31.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240802P00031500 | 2024-06-21 3:48PM EDT | 31.50 | 10.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240802P00032000 | 2024-06-17 1:42PM EDT | 32.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240802P00032500 | 2024-06-18 10:55AM EDT | 32.50 | 10.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240802P00035000 | 2024-06-24 11:39AM EDT | 35.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240802P00036000 | 2024-06-24 1:14PM EDT | 36.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240802P00045000 | 2024-06-18 1:45PM EDT | 45.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240802P00050000 | 2024-06-18 10:21AM EDT | 50.00 | 27.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240802P00055000 | 2024-06-26 10:28AM EDT | 55.00 | 31.03 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.