Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.269,96 -333,60 (-0,56%)
GameStop Corp. (GME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117C00003000 | 2024-04-25 2:11PM EDT | 3.00 | 9.29 | 8.30 | 10.35 | +1.29 | +16.12% | 1 | 12 | 143.75% |
| GME250117C00005000 | 2024-04-26 11:50AM EDT | 5.00 | 7.10 | 6.40 | 8.00 | +1.40 | +24.56% | 3 | 191 | 84.67% |
| GME250117C00006000 | 2024-04-18 3:07PM EDT | 6.00 | 5.46 | 5.25 | 7.70 | 0.00 | - | - | 1 | 86.72% |
| GME250117C00008000 | 2024-04-24 2:58PM EDT | 8.00 | 4.40 | 5.00 | 6.05 | 0.00 | - | 3 | 160 | 98.63% |
| GME250117C00010000 | 2024-04-26 3:41PM EDT | 10.00 | 4.40 | 3.75 | 4.75 | +0.39 | +9.73% | 33 | 2,869 | 88.38% |
| GME250117C00011000 | 2024-04-26 3:22PM EDT | 11.00 | 4.00 | 3.70 | 4.60 | +0.39 | +10.80% | 3 | 37 | 97.17% |
| GME250117C00013000 | 2024-04-26 2:05PM EDT | 13.00 | 3.50 | 3.30 | 3.50 | +0.55 | +18.64% | 99 | 1,839 | 95.21% |
| GME250117C00015000 | 2024-04-26 2:14PM EDT | 15.00 | 2.73 | 2.61 | 3.15 | +0.23 | +9.20% | 98 | 1,952 | 95.80% |
| GME250117C00018000 | 2024-04-26 12:06PM EDT | 18.00 | 2.30 | 2.15 | 2.60 | +0.24 | +11.65% | 5 | 989 | 98.93% |
| GME250117C00020000 | 2024-04-26 3:59PM EDT | 20.00 | 1.90 | 1.91 | 2.27 | +0.10 | +5.56% | 95 | 2,609 | 100.05% |
| GME250117C00023000 | 2024-04-26 3:50PM EDT | 23.00 | 1.80 | 1.30 | 1.97 | +0.43 | +31.39% | 15 | 688 | 98.54% |
| GME250117C00025000 | 2024-04-26 3:08PM EDT | 25.00 | 1.51 | 1.50 | 1.70 | +0.16 | +11.85% | 44 | 1,566 | 103.22% |
| GME250117C00027000 | 2024-04-24 3:34PM EDT | 27.00 | 1.03 | 1.13 | 1.78 | 0.00 | - | 1 | 307 | 104.35% |
| GME250117C00030000 | 2024-04-26 1:22PM EDT | 30.00 | 1.35 | 1.19 | 1.50 | +0.25 | +22.73% | 77 | 1,866 | 107.86% |
| GME250117C00032000 | 2024-04-26 1:10PM EDT | 32.00 | 1.30 | 0.80 | 1.50 | +0.45 | +52.94% | 3 | 178 | 106.06% |
| GME250117C00035000 | 2024-04-26 2:18PM EDT | 35.00 | 1.03 | 0.75 | 1.38 | +0.29 | +39.19% | 9 | 938 | 108.59% |
| GME250117C00037000 | 2024-04-26 12:50PM EDT | 37.00 | 1.07 | 0.69 | 1.15 | +0.04 | +3.88% | 97 | 102 | 107.03% |
| GME250117C00040000 | 2024-04-26 3:56PM EDT | 40.00 | 0.93 | 0.74 | 0.95 | +0.18 | +24.00% | 39 | 715 | 108.74% |
| GME250117C00045000 | 2024-04-26 12:36PM EDT | 45.00 | 0.80 | 0.45 | 0.95 | +0.15 | +23.08% | 5 | 248 | 109.57% |
| GME250117C00050000 | 2024-04-26 11:59AM EDT | 50.00 | 0.73 | 0.56 | 0.89 | +0.14 | +23.73% | 17 | 1,013 | 115.92% |
| GME250117C00055000 | 2024-04-24 3:38PM EDT | 55.00 | 0.50 | 0.45 | 1.06 | 0.00 | - | 3 | 630 | 121.88% |
| GME250117C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 0.59 | 0.57 | 0.59 | +0.08 | +15.69% | 650 | 17,605 | 118.85% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117P00003000 | 2024-04-25 1:12PM EDT | 3.00 | 0.12 | 0.05 | 0.23 | 0.00 | - | 22 | 2,584 | 106.06% |
| GME250117P00005000 | 2024-04-26 2:15PM EDT | 5.00 | 0.45 | 0.30 | 0.54 | +0.02 | +4.65% | 4 | 898 | 94.14% |
| GME250117P00008000 | 2024-04-25 1:22PM EDT | 8.00 | 1.84 | 1.26 | 1.70 | 0.00 | - | 10 | 474 | 93.31% |
| GME250117P00010000 | 2024-04-26 2:57PM EDT | 10.00 | 2.49 | 2.12 | 2.70 | -0.01 | -0.40% | 7 | 1,085 | 90.14% |
| GME250117P00013000 | 2024-04-26 2:30PM EDT | 13.00 | 4.30 | 4.00 | 5.00 | -0.20 | -4.44% | 20 | 669 | 95.21% |
| GME250117P00015000 | 2024-04-25 12:18PM EDT | 15.00 | 5.55 | 5.25 | 6.75 | 0.00 | - | 4 | 805 | 96.34% |
| GME250117P00018000 | 2024-04-22 11:09AM EDT | 18.00 | 8.93 | 7.70 | 9.05 | 0.00 | - | 3 | 486 | 96.48% |
| GME250117P00020000 | 2024-04-24 11:36AM EDT | 20.00 | 10.55 | 9.40 | 10.90 | 0.00 | - | 2 | 780 | 99.12% |
| GME250117P00023000 | 2024-04-19 3:59PM EDT | 23.00 | 14.05 | 11.75 | 13.90 | 0.00 | - | 1 | 302 | 100.93% |
| GME250117P00025000 | 2024-04-16 12:46PM EDT | 25.00 | 15.10 | 13.55 | 15.30 | 0.00 | - | 2 | 419 | 95.80% |
| GME250117P00027000 | 2024-04-01 1:11PM EDT | 27.00 | 16.05 | 15.40 | 17.65 | 0.00 | - | 1 | 31 | 103.56% |
| GME250117P00030000 | 2024-03-22 3:42PM EDT | 30.00 | 18.00 | 19.45 | 20.80 | 0.00 | - | 1 | 471 | 126.32% |
| GME250117P00032000 | 2024-03-25 11:45AM EDT | 32.00 | 19.11 | 21.40 | 22.75 | 0.00 | - | 4 | 37 | 129.05% |
| GME250117P00035000 | 2024-04-15 9:37AM EDT | 35.00 | 24.40 | 23.05 | 25.30 | 0.00 | - | 10 | 102 | 108.98% |
| GME250117P00037000 | 2024-01-03 12:48PM EDT | 37.00 | 21.18 | 21.70 | 23.80 | 0.00 | - | 4 | 10 | 0.00% |
| GME250117P00040000 | 2024-04-24 9:59AM EDT | 40.00 | 29.80 | 28.00 | 30.15 | 0.00 | - | 1 | 293 | 113.28% |
| GME250117P00045000 | 2024-04-26 12:30PM EDT | 45.00 | 33.09 | 29.00 | 34.00 | +4.54 | +15.90% | 2 | 8 | 117.04% |
| GME250117P00050000 | 2024-04-26 12:34PM EDT | 50.00 | 37.99 | 37.25 | 39.25 | +3.13 | +8.98% | 4 | 96 | 85.16% |
| GME250117P00055000 | 2024-04-26 12:08PM EDT | 55.00 | 43.09 | 44.10 | 44.25 | +1.43 | +3.43% | 2 | 9 | 133.45% |
| GME250117P00060000 | 2024-01-09 12:00PM EDT | 60.00 | 44.60 | 44.05 | 47.25 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.