GME - GameStop Corp.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper17 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME200717C00001000 | 2020-06-22 6:41PM EDT | 1.00 | 4.40 | 3.20 | 3.40 | 0.00 | - | 1 | 0 | 781.25% |
| GME200717C00001500 | 2020-06-22 6:41PM EDT | 1.50 | 2.77 | 2.74 | 2.89 | 0.00 | - | 1 | 0 | 550.00% |
| GME200717C00002000 | 2020-06-22 6:42PM EDT | 2.00 | 3.75 | 2.25 | 2.37 | 0.00 | - | 3 | 0 | 371.88% |
| GME200717C00002500 | 2020-06-22 1:03PM EDT | 2.50 | 2.33 | 1.74 | 1.90 | 0.00 | - | 200 | 0 | 328.13% |
| GME200717C00003000 | 2020-07-08 1:45PM EDT | 3.00 | 1.12 | 1.23 | 1.37 | -0.68 | -37.78% | 100 | 232 | 198.44% |
| GME200717C00003500 | 2020-07-10 9:38AM EDT | 3.50 | 0.77 | 0.73 | 0.95 | -0.13 | -14.44% | 5 | 30 | 50.00% |
| GME200717C00004000 | 2020-07-10 3:39PM EDT | 4.00 | 0.40 | 0.30 | 0.42 | -0.15 | -27.27% | 1,033 | 4,284 | 56.25% |
| GME200717C00004500 | 2020-07-10 3:55PM EDT | 4.50 | 0.11 | 0.10 | 0.13 | -0.21 | -65.62% | 545 | 3,053 | 81.25% |
| GME200717C00005000 | 2020-07-10 3:46PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 253 | 19,100 | 87.50% |
| GME200717C00005500 | 2020-07-10 12:18PM EDT | 5.50 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 28 | 2,663 | 112.50% |
| GME200717C00006000 | 2020-07-10 12:22PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 58 | 13,984 | 143.75% |
| GME200717C00006500 | 2020-07-10 1:04PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 79 | 143.75% |
| GME200717C00007000 | 2020-07-10 9:57AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 2 | 7,930 | 50.00% |
| GME200717C00008000 | 2020-07-10 12:13PM EDT | 8.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 8 | 24,162 | 200.00% |
| GME200717C00009000 | 2020-06-29 10:59AM EDT | 9.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 201 | 2,827 | 275.00% |
| GME200717C00010000 | 2020-07-01 9:43AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 9,570 | 262.50% |
| GME200717C00011000 | 2020-06-22 6:41PM EDT | 11.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 1,866 | 312.50% |
| GME200717C00012000 | 2020-06-17 11:02AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 1,762 | 100.00% |
| GME200717C00013000 | 2020-07-01 11:07AM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5,205 | 406.25% |
Opzioni Putper17 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME200717P00000500 | 2020-07-01 9:30AM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,133 | 50.00% |
| GME200717P00001000 | 2020-06-19 10:06AM EDT | 1.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 2,673 | 500.00% |
| GME200717P00001500 | 2020-06-18 10:10AM EDT | 1.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 655 | 375.00% |
| GME200717P00002000 | 2020-07-02 3:41PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,282 | 50.00% |
| GME200717P00002500 | 2020-07-06 3:57PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 500 | 2,460 | 200.00% |
| GME200717P00003000 | 2020-07-08 9:33AM EDT | 3.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 1 | 3,013 | 50.00% |
| GME200717P00003500 | 2020-07-10 3:26PM EDT | 3.50 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 42 | 1,478 | 117.19% |
| GME200717P00004000 | 2020-07-10 3:37PM EDT | 4.00 | 0.06 | 0.06 | 0.07 | -0.17 | -73.91% | 290 | 6,080 | 88.28% |
| GME200717P00004500 | 2020-07-10 3:59PM EDT | 4.50 | 0.30 | 0.21 | 0.38 | -0.21 | -41.18% | 75 | 813 | 90.63% |
| GME200717P00005000 | 2020-07-10 12:13PM EDT | 5.00 | 0.73 | 0.59 | 0.85 | -0.17 | -18.89% | 16 | 1,628 | 114.06% |
| GME200717P00005500 | 2020-07-06 11:23AM EDT | 5.50 | 1.29 | 1.07 | 1.30 | -0.02 | -1.53% | 1 | 159 | 125.00% |
| GME200717P00006000 | 2020-07-10 12:58PM EDT | 6.00 | 1.66 | 1.56 | 1.82 | -0.10 | -5.68% | 1 | 10,503 | 165.63% |
| GME200717P00007000 | 2020-07-10 11:51AM EDT | 7.00 | 2.70 | 2.56 | 2.80 | +0.41 | +17.90% | 2 | 5,342 | 206.25% |
| GME200717P00007500 | 2020-07-07 3:15PM EDT | 7.50 | 3.40 | 3.05 | 3.35 | +0.25 | +7.94% | 1 | 1 | 259.38% |
| GME200717P00008000 | 2020-07-10 10:48AM EDT | 8.00 | 3.75 | 3.55 | 3.85 | +0.49 | +15.03% | 19 | 14,091 | 284.38% |
| GME200717P00009000 | 2020-07-07 9:30AM EDT | 9.00 | 4.80 | 4.55 | 4.80 | +0.05 | +1.05% | 1 | 965 | 275.00% |
| GME200717P00010000 | 2020-06-30 9:39AM EDT | 10.00 | 5.73 | 5.55 | 5.85 | +0.53 | +10.19% | 5 | 2,980 | 356.25% |
| GME200717P00011000 | 2020-06-22 6:42PM EDT | 11.00 | 7.00 | 6.55 | 6.85 | 0.00 | - | 1 | 1,131 | 387.50% |
| GME200717P00012000 | 2020-06-22 6:42PM EDT | 12.00 | 7.00 | 7.55 | 7.85 | 0.00 | - | 14 | 674 | 415.63% |
| GME200717P00013000 | 2020-06-22 6:42PM EDT | 13.00 | 8.25 | 8.55 | 8.85 | 0.00 | - | 1 | 4,868 | 440.63% |
© 2020 Verizon Media. Tutti i diritti riservati.