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
58.987,43 -796,02 (-1,33%)
GameStop Corp. (GME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME260116C00003000 | 2024-04-26 10:24AM EDT | 3.00 | 8.93 | 7.10 | 10.45 | +0.98 | +12.33% | 1 | 64 | 167.77% |
| GME260116C00005000 | 2024-04-25 3:39PM EDT | 5.00 | 7.35 | 7.50 | 10.00 | 0.00 | - | 6 | 179 | 118.26% |
| GME260116C00008000 | 2024-04-26 1:55PM EDT | 8.00 | 7.50 | 5.85 | 7.30 | +1.50 | +25.00% | 6 | 127 | 89.36% |
| GME260116C00010000 | 2024-04-26 1:53PM EDT | 10.00 | 5.89 | 5.00 | 6.45 | +0.89 | +17.80% | 20 | 1,184 | 86.82% |
| GME260116C00013000 | 2024-04-26 12:15PM EDT | 13.00 | 5.10 | 4.80 | 5.10 | +0.70 | +15.91% | 22 | 1,408 | 88.87% |
| GME260116C00015000 | 2024-04-26 3:18PM EDT | 15.00 | 4.40 | 3.65 | 6.95 | +0.40 | +10.00% | 26 | 853 | 103.42% |
| GME260116C00017000 | 2024-04-26 3:44PM EDT | 17.00 | 4.00 | 2.47 | 5.10 | +0.35 | +9.59% | 21 | 764 | 84.03% |
| GME260116C00020000 | 2024-04-26 9:54AM EDT | 20.00 | 3.35 | 3.00 | 4.40 | +0.50 | +17.54% | 1 | 313 | 90.97% |
| GME260116C00022000 | 2024-04-26 12:39PM EDT | 22.00 | 3.50 | 3.00 | 4.15 | +1.27 | +56.95% | 12 | 61 | 93.51% |
| GME260116C00025000 | 2024-04-26 1:57PM EDT | 25.00 | 2.01 | 2.03 | 3.80 | -1.14 | -36.19% | 3 | 347 | 88.77% |
| GME260116C00027000 | 2024-04-15 9:45AM EDT | 27.00 | 2.20 | 1.25 | 3.75 | 0.00 | - | 1 | 38 | 85.45% |
| GME260116C00030000 | 2024-04-26 12:53PM EDT | 30.00 | 2.71 | 0.69 | 2.90 | +0.76 | +38.97% | 29 | 1,188 | 78.13% |
| GME260116C00032000 | 2024-04-26 12:53PM EDT | 32.00 | 2.61 | 1.30 | 2.88 | +0.41 | +18.64% | 6 | 10 | 85.77% |
| GME260116C00035000 | 2024-04-26 12:54PM EDT | 35.00 | 2.33 | 2.08 | 2.64 | +0.52 | +28.73% | 40 | 407 | 93.85% |
| GME260116C00037000 | 2024-04-26 3:31PM EDT | 37.00 | 2.10 | 1.97 | 2.58 | -0.02 | -0.94% | 48 | 815 | 94.60% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME260116P00003000 | 2024-04-26 3:55PM EDT | 3.00 | 0.37 | 0.25 | 0.45 | -0.03 | -7.50% | 9 | 1,093 | 87.89% |
| GME260116P00005000 | 2024-04-25 11:38AM EDT | 5.00 | 1.02 | 0.84 | 1.10 | 0.00 | - | 4 | 372 | 84.38% |
| GME260116P00008000 | 2024-04-24 11:23AM EDT | 8.00 | 2.50 | 2.32 | 2.70 | +0.03 | +1.21% | 1 | 133 | 85.35% |
| GME260116P00010000 | 2024-04-25 12:20PM EDT | 10.00 | 3.25 | 3.40 | 4.00 | 0.00 | - | 14 | 646 | 84.28% |
| GME260116P00013000 | 2024-04-26 12:00PM EDT | 13.00 | 5.50 | 4.20 | 5.95 | -0.15 | -2.65% | 2 | 67 | 71.63% |
| GME260116P00015000 | 2024-04-26 2:39PM EDT | 15.00 | 7.05 | 6.25 | 7.90 | -0.17 | -2.35% | 2 | 922 | 80.32% |
| GME260116P00017000 | 2024-04-26 11:41AM EDT | 17.00 | 8.65 | 7.75 | 9.55 | -0.15 | -1.70% | 3 | 61 | 80.22% |
| GME260116P00020000 | 2024-04-11 3:13PM EDT | 20.00 | 11.20 | 10.15 | 12.10 | 0.00 | - | 1 | 40 | 80.13% |
| GME260116P00022000 | 2024-03-28 2:53PM EDT | 22.00 | 11.47 | 11.80 | 13.85 | 0.00 | - | 20 | 38 | 79.93% |
| GME260116P00025000 | 2024-03-27 11:51AM EDT | 25.00 | 13.90 | 14.40 | 16.55 | 0.00 | - | 8 | 52 | 80.13% |
| GME260116P00027000 | 2024-02-20 10:30AM EDT | 27.00 | 15.90 | 14.55 | 18.00 | 0.00 | - | 4 | 1 | 62.72% |
| GME260116P00030000 | 2024-03-27 9:59AM EDT | 30.00 | 18.75 | 18.90 | 21.15 | 0.00 | - | 81 | 86 | 80.44% |
| GME260116P00032000 | 2023-10-31 11:09AM EDT | 32.00 | 20.29 | 17.50 | 21.50 | 0.00 | - | 4 | 0 | 73.76% |
| GME260116P00035000 | 2024-04-26 12:55PM EDT | 35.00 | 24.45 | 22.90 | 24.95 | +4.42 | +22.07% | 2 | 4 | 65.58% |
| GME260116P00037000 | 2024-04-15 10:28AM EDT | 37.00 | 27.00 | 23.60 | 27.25 | 0.00 | - | 1 | 143 | 54.00% |
© 2024 Yahoo. Tutti i diritti riservati.