Italia markets closed

GameStop Corp. (GME)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
35,50-4,41 (-11,05%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GME210122C000005002021-01-13 11:56AM EST0.5032.1033.7536.300.00--01,375.00%
GME210122C000050002020-12-14 11:29AM EST5.007.5025.0028.000.00--00.00%
GME210122C000055002021-01-14 12:57PM EST5.5033.5028.7031.600.00-30718.75%
GME210122C000060002020-12-21 10:08AM EST6.009.6928.2030.850.00-10528.13%
GME210122C000070002020-12-14 12:29PM EST7.005.8522.6526.250.00--00.00%
GME210122C000080002021-01-13 2:56PM EST8.0024.9526.2028.700.00-60940.63%
GME210122C000090002020-12-18 11:02AM EST9.0023.6025.4027.700.00-20446.88%
GME210122C000100002021-01-12 10:49AM EST10.0028.5024.2526.950.00-80459.38%
GME210122C000110002021-01-11 1:55PM EST11.009.8523.4026.050.00-10492.19%
GME210122C000115002021-01-13 3:25PM EST11.5020.9522.7025.350.00-10337.50%
GME210122C000120002021-01-13 1:51PM EST12.0021.1522.3524.850.00-1210396.88%
GME210122C000125002021-01-12 12:12PM EST12.507.4521.9024.300.00-412382.81%
GME210122C000130002021-01-14 3:18PM EST13.0026.1521.2523.500.00-133613.67%
GME210122C000135002021-01-13 12:17PM EST13.5020.0020.7023.500.00-119356.25%
GME210122C000140002021-01-15 11:19AM EST14.0023.0520.2523.25-0.30-1.28%18406.25%
GME210122C000145002021-01-14 12:06PM EST14.5022.6519.7522.350.00-1112298.44%
GME210122C000150002021-01-14 9:59AM EST15.0022.9519.2522.00-2.78-10.80%25332.81%
GME210122C000155002021-01-14 1:56PM EST15.5023.4018.7521.150.00-126542.97%
GME210122C000160002021-01-15 11:52AM EST16.0019.4018.2520.65+0.70+3.74%855525.39%
GME210122C000165002021-01-14 3:39PM EST16.5022.6017.7520.750.00-36342.19%
GME210122C000170002021-01-15 3:47PM EST17.0019.2517.5519.45-3.25-14.44%1221750.00%
GME210122C000175002021-01-14 3:43PM EST17.5022.0017.0519.000.00-5657218.75%
GME210122C000180002021-01-15 3:28PM EST18.0018.8016.9518.65-1.70-8.29%4355320.31%
GME210122C000185002021-01-14 12:27PM EST18.5023.2316.0017.850.00-10132405.08%
GME210122C000190002021-01-15 2:49PM EST19.0018.9515.8517.40-3.82-16.78%6149250.00%
GME210122C000195002021-01-15 2:41PM EST19.5017.6515.0016.65-2.03-10.32%20379349.80%
GME210122C000200002021-01-15 3:50PM EST20.0015.4214.7016.45-4.58-22.90%951,044212.50%
GME210122C000205002021-01-14 3:48PM EST20.5016.0014.3515.95-2.92-15.43%5140230.86%
GME210122C000210002021-01-15 3:37PM EST21.0015.7013.7515.45-2.80-15.14%36864206.25%
GME210122C000215002021-01-15 2:38PM EST21.5015.7913.3515.00-1.88-10.64%120220.31%
GME210122C000220002021-01-15 3:57PM EST22.0013.7512.8514.30-4.25-23.61%67547181.25%
GME210122C000225002021-01-15 3:45PM EST22.5013.6812.1514.20-3.77-21.60%390203.13%
GME210122C000230002021-01-15 2:36PM EST23.0013.6811.7013.75-3.32-19.53%111714205.86%
GME210122C000240002021-01-15 3:51PM EST24.0013.0011.1512.60-3.40-20.73%25486214.06%
GME210122C000250002021-01-15 3:25PM EST25.0012.1010.3512.15-3.20-20.92%7702,505241.60%
GME210122C000260002021-01-15 3:41PM EST26.0011.009.4011.20-3.20-22.54%51248226.56%
GME210122C000270002021-01-15 3:46PM EST27.009.858.8010.40-4.15-29.64%65278233.59%
GME210122C000280002021-01-15 3:44PM EST28.009.158.259.80-2.85-23.75%59696245.51%
GME210122C000290002021-01-15 3:49PM EST29.008.207.409.10-3.75-31.38%79351239.26%
GME210122C000300002021-01-15 3:57PM EST30.007.687.257.90-3.82-33.22%4811,626237.89%
GME210122C000310002021-01-15 3:58PM EST31.006.756.257.75-4.30-38.91%91391240.33%
GME210122C000320002021-01-15 3:55PM EST32.006.486.107.35-2.91-30.99%348361257.52%
GME210122C000330002021-01-15 3:58PM EST33.005.755.156.50-4.15-41.92%526689237.11%
GME210122C000340002021-01-15 3:59PM EST34.005.355.255.50-3.70-40.88%473868240.04%
GME210122C000350002021-01-15 3:59PM EST35.004.934.605.65-3.72-43.01%1,9691,132251.37%
GME210122C000360002021-01-15 3:59PM EST36.004.574.504.70-3.83-45.60%3,279864246.58%
GME210122C000370002021-01-15 3:57PM EST37.004.404.154.65-3.35-43.23%2,851447256.84%
GME210122C000380002021-01-14 3:58PM EST38.007.307.157.45+4.30+143.33%1,757674424.41%
GME210122C000390002021-01-15 3:59PM EST39.003.553.553.60-3.41-48.99%3,2044,215250.98%
Opzioni Putper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GME210122P000050002021-01-11 10:19AM EST5.000.010.000.020.00-119525.00%
GME210122P000060002021-01-07 9:30AM EST6.000.010.000.180.00--0629.69%
GME210122P000080002021-01-15 3:41PM EST8.000.010.000.010.00-82130375.00%
GME210122P000090002021-01-15 11:38AM EST9.000.010.000.01-0.01-50.00%3778350.00%
GME210122P000100002021-01-15 2:12PM EST10.000.010.000.02-0.01-50.00%219961343.75%
GME210122P000110002021-01-15 3:59PM EST11.000.020.010.02-0.01-33.33%751,077331.25%
GME210122P000115002021-01-15 10:18AM EST11.500.020.000.02-0.01-33.33%3747306.25%
GME210122P000120002021-01-15 1:48PM EST12.000.010.010.02-0.02-66.67%5201,216306.25%
GME210122P000125002021-01-15 3:47PM EST12.500.020.010.02-0.01-33.33%32389296.88%
GME210122P000130002021-01-15 3:16PM EST13.000.010.010.06-0.05-83.33%132464317.19%
GME210122P000135002021-01-15 1:33PM EST13.500.020.010.07-0.03-60.00%114124310.94%
GME210122P000140002021-01-15 2:57PM EST14.000.030.020.03-0.04-57.14%130963281.25%
GME210122P000145002021-01-15 3:30PM EST14.500.030.020.06-0.05-62.50%148635290.63%
GME210122P000150002021-01-15 3:59PM EST15.000.030.030.05-0.07-70.00%5566,260279.69%
GME210122P000155002021-01-15 3:36PM EST15.500.040.010.07-0.06-60.00%121154270.31%
GME210122P000160002021-01-15 3:42PM EST16.000.060.050.07-0.07-53.85%392582275.00%
GME210122P000165002021-01-15 3:33PM EST16.500.060.060.08-0.06-50.00%185841271.88%
GME210122P000170002021-01-15 3:47PM EST17.000.090.050.09-0.06-40.00%2761,254262.50%
GME210122P000175002021-01-15 3:53PM EST17.500.100.010.59-0.08-44.44%160512331.64%
GME210122P000180002021-01-15 3:43PM EST18.000.120.110.13-0.07-36.84%633857267.19%
GME210122P000185002021-01-15 3:25PM EST18.500.100.050.25-0.18-64.29%363511267.97%
GME210122P000190002021-01-15 3:58PM EST19.000.170.100.18-0.11-39.29%427626255.47%
GME210122P000195002021-01-15 3:53PM EST19.500.180.140.22-0.11-37.93%783426257.81%
GME210122P000200002021-01-15 3:59PM EST20.000.220.200.23-0.15-40.54%4,8604,044257.81%
GME210122P000205002021-01-15 3:29PM EST20.500.390.200.40-0.01-2.50%326333267.19%
GME210122P000210002021-01-15 3:58PM EST21.000.280.240.31-0.22-44.00%640887252.34%
GME210122P000215002021-01-15 3:29PM EST21.500.340.320.76-0.17-33.33%3850287.89%
GME210122P000220002021-01-15 3:58PM EST22.000.410.380.45-0.14-25.45%1,2561,782258.20%
GME210122P000230002021-01-15 3:56PM EST23.000.530.200.80-0.09-14.52%1,393742251.17%
GME210122P000240002021-01-15 3:58PM EST24.000.650.510.71-0.19-22.62%1,218641245.70%
GME210122P000250002021-01-14 3:59PM EST25.001.001.001.03-1.25-55.56%5,0463,158268.36%
GME210122P000260002021-01-15 3:59PM EST26.001.061.051.10-0.15-12.40%1,5330252.54%
GME210122P000270002021-01-14 3:47PM EST27.001.481.271.41-1.57-51.48%1,173889253.32%
GME210122P000280002021-01-15 3:58PM EST28.001.351.111.60-0.31-18.67%1,9511,065232.81%
GME210122P000290002021-01-15 3:58PM EST29.001.941.682.30-0.03-1.52%2,387530255.66%
GME210122P000300002021-01-14 3:58PM EST30.002.322.302.33-2.23-49.01%6,3622,256253.13%
GME210122P000310002021-01-14 3:54PM EST31.002.612.402.75-2.49-48.82%717527244.82%
GME210122P000340002021-01-14 3:53PM EST34.003.803.803.95-3.25-46.10%1,1731,419240.04%
GME210122P000370002021-01-15 3:58PM EST37.006.005.356.15+0.50+9.09%1,147267249.12%