Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.270,29 +147,41 (+0,25%)
GameStop Corp. (GME)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240816C00003000 | 2024-06-21 3:31PM EDT | 3.00 | 21.05 | 19.60 | 23.40 | -0.95 | -4.32% | 58 | 17 | 429.30% |
| GME240816C00004000 | 2024-06-21 3:02PM EDT | 4.00 | 19.95 | 19.60 | 21.90 | -21.80 | -52.22% | 1 | 0 | 408.59% |
| GME240816C00005000 | 2024-06-20 9:42AM EDT | 5.00 | 19.00 | 18.65 | 19.35 | 0.00 | - | 1 | 5 | 202.34% |
| GME240816C00006000 | 2024-06-07 12:29PM EDT | 6.00 | 29.90 | 17.60 | 18.40 | 0.00 | - | 92 | 92 | 179.69% |
| GME240816C00007000 | 2024-06-12 3:36PM EDT | 7.00 | 20.00 | 15.20 | 18.95 | 0.00 | - | 3 | 95 | 182.03% |
| GME240816C00008000 | 2024-06-14 9:51AM EDT | 8.00 | 21.00 | 14.20 | 16.40 | 0.00 | - | 1 | 22 | 213.67% |
| GME240816C00009000 | 2024-06-18 9:48AM EDT | 9.00 | 15.00 | 13.00 | 16.40 | 0.00 | - | 1 | 37 | 280.37% |
| GME240816C00010000 | 2024-06-21 11:17AM EDT | 10.00 | 13.94 | 12.00 | 16.00 | -0.84 | -5.68% | 4 | 45 | 116.41% |
| GME240816C00011000 | 2024-06-20 1:04PM EDT | 11.00 | 13.73 | 11.00 | 15.50 | 0.00 | - | 1 | 138 | 142.77% |
| GME240816C00012000 | 2024-06-21 3:51PM EDT | 12.00 | 12.04 | 10.25 | 13.55 | -0.63 | -4.97% | 4 | 56 | 219.73% |
| GME240816C00013000 | 2024-06-21 9:39AM EDT | 13.00 | 12.65 | 9.90 | 12.60 | -0.19 | -1.48% | 1 | 81 | 116.41% |
| GME240816C00014000 | 2024-06-21 3:06PM EDT | 14.00 | 10.39 | 8.40 | 10.75 | -0.11 | -1.05% | 15 | 50 | 139.36% |
| GME240816C00015000 | 2024-06-21 3:46PM EDT | 15.00 | 9.14 | 9.10 | 9.80 | -1.59 | -14.82% | 50 | 248 | 107.81% |
| GME240816C00016000 | 2024-06-21 3:49PM EDT | 16.00 | 8.38 | 8.30 | 8.85 | -0.80 | -8.71% | 12 | 103 | 103.52% |
| GME240816C00017000 | 2024-06-21 2:54PM EDT | 17.00 | 8.00 | 7.55 | 8.15 | -0.97 | -10.81% | 29 | 104 | 105.37% |
| GME240816C00018000 | 2024-06-21 3:27PM EDT | 18.00 | 7.35 | 6.90 | 7.70 | -1.27 | -14.73% | 84 | 249 | 111.91% |
| GME240816C00019000 | 2024-06-21 3:30PM EDT | 19.00 | 6.75 | 6.35 | 6.90 | -1.57 | -18.87% | 33 | 116 | 110.84% |
| GME240816C00020000 | 2024-06-21 3:59PM EDT | 20.00 | 6.30 | 6.10 | 6.45 | -1.50 | -19.23% | 754 | 2,872 | 119.14% |
| GME240816C00021000 | 2024-06-21 3:57PM EDT | 21.00 | 5.75 | 5.55 | 6.00 | -1.65 | -22.30% | 59 | 189 | 120.41% |
| GME240816C00022000 | 2024-06-21 3:46PM EDT | 22.00 | 5.20 | 5.05 | 5.60 | -1.08 | -17.20% | 757 | 1,137 | 121.88% |
| GME240816C00023000 | 2024-06-21 3:49PM EDT | 23.00 | 5.00 | 5.05 | 5.35 | -1.20 | -19.35% | 57 | 374 | 131.35% |
| GME240816C00024000 | 2024-06-21 3:50PM EDT | 24.00 | 4.78 | 4.55 | 5.00 | -1.46 | -23.40% | 148 | 486 | 131.01% |
| GME240816C00025000 | 2024-06-21 3:56PM EDT | 25.00 | 4.53 | 4.30 | 4.65 | -1.20 | -20.94% | 969 | 2,510 | 133.25% |
| GME240816C00026000 | 2024-06-21 3:56PM EDT | 26.00 | 4.20 | 4.00 | 4.55 | -1.12 | -21.05% | 111 | 895 | 137.35% |
| GME240816C00027000 | 2024-06-21 3:42PM EDT | 27.00 | 4.00 | 3.85 | 4.15 | -1.33 | -24.95% | 100 | 1,155 | 138.67% |
| GME240816C00028000 | 2024-06-21 3:53PM EDT | 28.00 | 3.65 | 3.75 | 4.05 | -1.25 | -25.51% | 20 | 684 | 144.04% |
| GME240816C00029000 | 2024-06-21 3:57PM EDT | 29.00 | 3.70 | 3.55 | 3.95 | -1.25 | -25.25% | 50 | 284 | 147.46% |
| GME240816C00030000 | 2024-06-21 3:59PM EDT | 30.00 | 3.55 | 3.40 | 3.70 | -0.75 | -17.44% | 1,671 | 4,839 | 149.02% |
| GME240816C00031000 | 2024-06-21 3:51PM EDT | 31.00 | 3.34 | 3.10 | 3.65 | -0.96 | -22.33% | 75 | 452 | 150.78% |
| GME240816C00032000 | 2024-06-21 3:44PM EDT | 32.00 | 3.15 | 2.98 | 3.45 | -1.21 | -27.75% | 19 | 299 | 152.54% |
| GME240816C00033000 | 2024-06-21 3:03PM EDT | 33.00 | 2.90 | 2.99 | 3.30 | -1.20 | -29.27% | 94 | 260 | 156.35% |
| GME240816C00034000 | 2024-06-21 3:52PM EDT | 34.00 | 2.90 | 2.79 | 3.25 | -1.10 | -27.50% | 16 | 271 | 158.30% |
| GME240816C00035000 | 2024-06-21 3:56PM EDT | 35.00 | 2.90 | 2.80 | 3.05 | -0.90 | -23.68% | 205 | 1,860 | 160.84% |
| GME240816C00036000 | 2024-06-21 3:42PM EDT | 36.00 | 2.71 | 2.50 | 2.89 | -1.08 | -28.50% | 10 | 935 | 159.18% |
| GME240816C00037000 | 2024-06-21 3:49PM EDT | 37.00 | 2.86 | 2.47 | 2.85 | -0.59 | -17.10% | 121 | 248 | 162.84% |
| GME240816C00038000 | 2024-06-21 2:17PM EDT | 38.00 | 2.90 | 2.47 | 2.79 | 0.00 | - | 6 | 196 | 166.41% |
| GME240816C00039000 | 2024-06-21 3:30PM EDT | 39.00 | 2.53 | 2.36 | 2.70 | -0.64 | -20.19% | 1 | 397 | 167.72% |
| GME240816C00040000 | 2024-06-21 3:59PM EDT | 40.00 | 2.41 | 2.30 | 2.58 | -0.76 | -23.97% | 565 | 3,556 | 169.14% |
| GME240816C00045000 | 2024-06-21 3:49PM EDT | 45.00 | 2.02 | 1.89 | 2.20 | -0.66 | -24.63% | 329 | 606 | 175.00% |
| GME240816C00050000 | 2024-06-21 3:58PM EDT | 50.00 | 1.84 | 1.65 | 1.90 | -0.68 | -26.98% | 1,178 | 2,163 | 181.10% |
| GME240816C00055000 | 2024-06-21 3:56PM EDT | 55.00 | 1.59 | 1.40 | 1.68 | -0.61 | -27.73% | 54 | 406 | 185.64% |
| GME240816C00060000 | 2024-06-21 3:50PM EDT | 60.00 | 1.45 | 1.35 | 1.52 | -0.35 | -19.44% | 1,072 | 1,766 | 192.97% |
| GME240816C00065000 | 2024-06-21 3:38PM EDT | 65.00 | 1.30 | 1.12 | 1.52 | -0.48 | -26.97% | 79 | 444 | 198.34% |
| GME240816C00070000 | 2024-06-21 3:51PM EDT | 70.00 | 1.25 | 1.10 | 1.30 | -0.35 | -21.88% | 92 | 1,644 | 202.25% |
| GME240816C00075000 | 2024-06-21 3:53PM EDT | 75.00 | 1.20 | 1.12 | 1.21 | -0.24 | -16.67% | 35 | 398 | 208.89% |
| GME240816C00080000 | 2024-06-21 3:49PM EDT | 80.00 | 1.06 | 1.00 | 1.14 | -0.30 | -22.06% | 99 | 646 | 211.91% |
| GME240816C00085000 | 2024-06-21 3:19PM EDT | 85.00 | 0.99 | 0.82 | 1.09 | -0.31 | -23.85% | 71 | 384 | 213.09% |
| GME240816C00090000 | 2024-06-21 3:37PM EDT | 90.00 | 0.95 | 0.91 | 1.09 | -0.02 | -2.06% | 21 | 268 | 221.68% |
| GME240816C00095000 | 2024-06-21 3:48PM EDT | 95.00 | 0.90 | 0.82 | 0.95 | -0.19 | -17.43% | 24 | 224 | 221.58% |
| GME240816C00100000 | 2024-06-21 3:58PM EDT | 100.00 | 0.86 | 0.83 | 1.00 | -0.19 | -18.10% | 945 | 12,600 | 228.71% |
| GME240816C00105000 | 2024-06-20 2:30PM EDT | 105.00 | 0.96 | 0.60 | 1.09 | -0.04 | -4.00% | 1 | 256 | 229.98% |
| GME240816C00110000 | 2024-06-21 3:59PM EDT | 110.00 | 0.81 | 0.00 | 0.96 | -0.05 | -5.81% | 5 | 175 | 210.94% |
| GME240816C00115000 | 2024-06-21 3:48PM EDT | 115.00 | 0.74 | 0.56 | 0.93 | -0.21 | -22.11% | 14 | 106 | 233.59% |
| GME240816C00120000 | 2024-06-21 3:52PM EDT | 120.00 | 0.92 | 0.52 | 0.90 | -0.04 | -4.17% | 31 | 577 | 235.64% |
| GME240816C00125000 | 2024-06-21 3:59PM EDT | 125.00 | 0.73 | 0.71 | 0.73 | -0.14 | -16.09% | 2,321 | 19,432 | 240.43% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240816P00003000 | 2024-06-21 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 395 | 1,646 | 193.75% |
| GME240816P00004000 | 2024-06-20 3:54PM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 745 | 769 | 187.50% |
| GME240816P00005000 | 2024-06-21 3:01PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 18 | 345 | 175.00% |
| GME240816P00006000 | 2024-06-20 3:57PM EDT | 6.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 107 | 439 | 161.72% |
| GME240816P00007000 | 2024-06-21 3:43PM EDT | 7.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 5 | 2,305 | 144.53% |
| GME240816P00008000 | 2024-06-17 10:33AM EDT | 8.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 1 | 113 | 134.38% |
| GME240816P00009000 | 2024-06-21 10:09AM EDT | 9.00 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 5 | 343 | 122.66% |
| GME240816P00010000 | 2024-06-21 3:39PM EDT | 10.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 972 | 6,868 | 114.84% |
| GME240816P00011000 | 2024-06-21 2:33PM EDT | 11.00 | 0.09 | 0.02 | 0.16 | -0.03 | -25.00% | 2 | 316 | 109.38% |
| GME240816P00012000 | 2024-06-21 3:51PM EDT | 12.00 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 259 | 1,475 | 103.13% |
| GME240816P00013000 | 2024-06-21 3:48PM EDT | 13.00 | 0.16 | 0.12 | 0.17 | -0.02 | -11.11% | 222 | 956 | 96.88% |
| GME240816P00014000 | 2024-06-21 3:14PM EDT | 14.00 | 0.22 | 0.21 | 0.25 | -0.01 | -4.35% | 49 | 1,130 | 96.29% |
| GME240816P00015000 | 2024-06-21 3:33PM EDT | 15.00 | 0.34 | 0.29 | 0.35 | -0.01 | -2.86% | 322 | 9,560 | 93.65% |
| GME240816P00016000 | 2024-06-21 3:47PM EDT | 16.00 | 0.54 | 0.50 | 0.55 | +0.02 | +3.85% | 321 | 4,158 | 96.68% |
| GME240816P00017000 | 2024-06-21 3:47PM EDT | 17.00 | 0.78 | 0.71 | 0.96 | -0.07 | -8.24% | 508 | 553 | 101.47% |
| GME240816P00018000 | 2024-06-21 2:33PM EDT | 18.00 | 1.05 | 1.10 | 1.23 | -0.14 | -11.76% | 27 | 533 | 103.71% |
| GME240816P00019000 | 2024-06-21 3:54PM EDT | 19.00 | 1.60 | 1.45 | 1.68 | -0.04 | -2.44% | 7 | 129 | 106.20% |
| GME240816P00020000 | 2024-06-21 3:56PM EDT | 20.00 | 2.13 | 2.05 | 2.15 | +0.19 | +9.79% | 5,946 | 3,312 | 111.13% |
| GME240816P00021000 | 2024-06-21 3:23PM EDT | 21.00 | 2.61 | 2.55 | 2.85 | +0.11 | +4.40% | 14 | 418 | 115.97% |
| GME240816P00022000 | 2024-06-21 3:57PM EDT | 22.00 | 3.25 | 3.20 | 3.40 | +0.26 | +8.70% | 92 | 339 | 119.04% |
| GME240816P00023000 | 2024-06-21 3:36PM EDT | 23.00 | 4.00 | 3.85 | 4.25 | +0.20 | +5.26% | 22 | 398 | 125.05% |
| GME240816P00024000 | 2024-06-21 3:55PM EDT | 24.00 | 4.70 | 4.50 | 4.80 | +0.45 | +10.59% | 147 | 111 | 125.59% |
| GME240816P00025000 | 2024-06-21 3:59PM EDT | 25.00 | 5.37 | 5.20 | 5.65 | +0.27 | +5.29% | 178 | 2,556 | 129.98% |
| GME240816P00026000 | 2024-06-21 3:43PM EDT | 26.00 | 6.25 | 5.95 | 6.45 | +0.30 | +5.04% | 6 | 314 | 133.45% |
| GME240816P00027000 | 2024-06-21 3:35PM EDT | 27.00 | 6.90 | 6.75 | 7.25 | +0.52 | +8.15% | 27 | 253 | 136.77% |
| GME240816P00028000 | 2024-06-21 2:36PM EDT | 28.00 | 7.53 | 7.55 | 8.05 | +0.14 | +1.89% | 5 | 122 | 139.45% |
| GME240816P00029000 | 2024-06-20 3:48PM EDT | 29.00 | 8.00 | 8.35 | 8.85 | 0.00 | - | 9 | 182 | 141.50% |
| GME240816P00030000 | 2024-06-21 3:09PM EDT | 30.00 | 9.28 | 9.20 | 9.75 | +0.48 | +5.45% | 19 | 3,955 | 145.12% |
| GME240816P00031000 | 2024-06-21 3:15PM EDT | 31.00 | 10.14 | 10.00 | 10.60 | -0.03 | -0.29% | 4 | 31 | 146.83% |
| GME240816P00032000 | 2024-06-21 3:18PM EDT | 32.00 | 10.98 | 10.75 | 11.45 | +0.18 | +1.67% | 2 | 43 | 147.41% |
| GME240816P00033000 | 2024-06-21 10:00AM EDT | 33.00 | 11.58 | 10.50 | 12.35 | +0.29 | +2.57% | 2 | 113 | 134.13% |
| GME240816P00034000 | 2024-06-21 2:59PM EDT | 34.00 | 12.85 | 12.50 | 13.20 | +0.05 | +0.39% | 2 | 35 | 151.61% |
| GME240816P00035000 | 2024-06-21 3:12PM EDT | 35.00 | 13.60 | 13.25 | 14.10 | -0.10 | -0.73% | 2 | 647 | 151.76% |
| GME240816P00036000 | 2024-06-21 2:59PM EDT | 36.00 | 14.65 | 14.25 | 15.00 | +0.10 | +0.69% | 1 | 36 | 155.18% |
| GME240816P00037000 | 2024-06-21 3:38PM EDT | 37.00 | 15.50 | 15.20 | 15.90 | +0.75 | +5.08% | 7 | 55 | 157.62% |
| GME240816P00038000 | 2024-06-21 3:34PM EDT | 38.00 | 16.35 | 16.00 | 16.70 | +0.48 | +3.02% | 2 | 41 | 156.05% |
| GME240816P00039000 | 2024-06-20 2:17PM EDT | 39.00 | 16.78 | 17.00 | 17.70 | 0.00 | - | 22 | 51 | 160.30% |
| GME240816P00040000 | 2024-06-21 2:53PM EDT | 40.00 | 18.12 | 18.00 | 18.60 | +0.35 | +1.97% | 31 | 775 | 162.79% |
| GME240816P00045000 | 2024-06-21 2:28PM EDT | 45.00 | 22.22 | 22.60 | 23.25 | -0.78 | -3.39% | 8 | 171 | 168.85% |
| GME240816P00050000 | 2024-06-21 2:28PM EDT | 50.00 | 26.90 | 27.00 | 28.00 | +0.45 | +1.70% | 1 | 81 | 168.85% |
| GME240816P00055000 | 2024-06-17 12:51PM EDT | 55.00 | 32.00 | 31.85 | 32.75 | 0.00 | - | 20 | 16 | 173.73% |
| GME240816P00060000 | 2024-06-18 1:27PM EDT | 60.00 | 36.40 | 36.85 | 37.65 | 0.00 | - | 1 | 15 | 182.71% |
| GME240816P00065000 | 2024-06-20 2:17PM EDT | 65.00 | 40.95 | 41.65 | 42.50 | 0.00 | - | 1 | 15 | 184.77% |
| GME240816P00070000 | 2024-06-20 10:12AM EDT | 70.00 | 46.65 | 46.55 | 47.35 | 0.00 | - | 31 | 44 | 187.50% |
| GME240816P00075000 | 2024-06-20 9:32AM EDT | 75.00 | 51.24 | 51.35 | 52.25 | 0.00 | - | 1 | 6 | 187.40% |
| GME240816P00080000 | 2024-06-20 2:04PM EDT | 80.00 | 55.85 | 56.25 | 57.20 | 0.00 | - | 3 | 8 | 190.14% |
| GME240816P00095000 | 2024-06-12 12:34PM EDT | 95.00 | 68.85 | 69.55 | 72.10 | 0.00 | - | 4 | 5 | 229.20% |
| GME240816P00100000 | 2024-06-20 9:31AM EDT | 100.00 | 75.80 | 74.50 | 77.10 | 0.00 | - | 1 | 6 | 234.77% |
| GME240816P00105000 | 2024-06-10 2:47PM EDT | 105.00 | 83.55 | 79.30 | 82.10 | 0.00 | - | 2 | 5 | 239.94% |
| GME240816P00115000 | 2024-06-10 2:25PM EDT | 115.00 | 93.25 | 89.40 | 93.90 | 0.00 | - | 2 | 20 | 222.85% |
| GME240816P00120000 | 2024-06-20 9:31AM EDT | 120.00 | 95.20 | 94.35 | 98.85 | 0.00 | - | 1 | 2 | 223.44% |
| GME240816P00125000 | 2024-06-21 9:36AM EDT | 125.00 | 100.00 | 99.35 | 103.85 | -0.95 | -0.94% | 2 | 84 | 227.44% |
© 2024 Yahoo. Tutti i diritti riservati.