GME - GameStop Corp.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GME200717C000010002020-06-22 6:41PM EDT1.004.403.203.400.00-10781.25%
GME200717C000015002020-06-22 6:41PM EDT1.502.772.742.890.00-10550.00%
GME200717C000020002020-06-22 6:42PM EDT2.003.752.252.370.00-30371.88%
GME200717C000025002020-06-22 1:03PM EDT2.502.331.741.900.00-2000328.13%
GME200717C000030002020-07-08 1:45PM EDT3.001.121.231.37-0.68-37.78%100232198.44%
GME200717C000035002020-07-10 9:38AM EDT3.500.770.730.95-0.13-14.44%53050.00%
GME200717C000040002020-07-10 3:39PM EDT4.000.400.300.42-0.15-27.27%1,0334,28456.25%
GME200717C000045002020-07-10 3:55PM EDT4.500.110.100.13-0.21-65.62%5453,05381.25%
GME200717C000050002020-07-10 3:46PM EDT5.000.030.020.03-0.13-81.25%25319,10087.50%
GME200717C000055002020-07-10 12:18PM EDT5.500.030.000.03-0.06-66.67%282,663112.50%
GME200717C000060002020-07-10 12:22PM EDT6.000.010.000.03-0.04-80.00%5813,984143.75%
GME200717C000065002020-07-10 1:04PM EDT6.500.010.000.01-0.01-50.00%179143.75%
GME200717C000070002020-07-10 9:57AM EDT7.000.010.000.00-0.02-66.67%27,93050.00%
GME200717C000080002020-07-10 12:13PM EDT8.000.030.000.01+0.01+50.00%824,162200.00%
GME200717C000090002020-06-29 10:59AM EDT9.000.010.000.03-0.02-66.67%2012,827275.00%
GME200717C000100002020-07-01 9:43AM EDT10.000.010.000.010.00-1289,570262.50%
GME200717C000110002020-06-22 6:41PM EDT11.000.030.000.020.00-111,866312.50%
GME200717C000120002020-06-17 11:02AM EDT12.000.010.000.000.00-511,762100.00%
GME200717C000130002020-07-01 11:07AM EDT13.000.010.000.050.00-15,205406.25%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GME200717P000005002020-07-01 9:30AM EDT0.500.010.000.000.00-11,13350.00%
GME200717P000010002020-06-19 10:06AM EDT1.000.020.000.010.00-52,673500.00%
GME200717P000015002020-06-18 10:10AM EDT1.500.010.000.01-0.01-50.00%1655375.00%
GME200717P000020002020-07-02 3:41PM EDT2.000.010.000.000.00-51,28250.00%
GME200717P000025002020-07-06 3:57PM EDT2.500.010.000.01-0.01-50.00%5002,460200.00%
GME200717P000030002020-07-08 9:33AM EDT3.000.020.000.00-0.02-50.00%13,01350.00%
GME200717P000035002020-07-10 3:26PM EDT3.500.030.010.03-0.07-70.00%421,478117.19%
GME200717P000040002020-07-10 3:37PM EDT4.000.060.060.07-0.17-73.91%2906,08088.28%
GME200717P000045002020-07-10 3:59PM EDT4.500.300.210.38-0.21-41.18%7581390.63%
GME200717P000050002020-07-10 12:13PM EDT5.000.730.590.85-0.17-18.89%161,628114.06%
GME200717P000055002020-07-06 11:23AM EDT5.501.291.071.30-0.02-1.53%1159125.00%
GME200717P000060002020-07-10 12:58PM EDT6.001.661.561.82-0.10-5.68%110,503165.63%
GME200717P000070002020-07-10 11:51AM EDT7.002.702.562.80+0.41+17.90%25,342206.25%
GME200717P000075002020-07-07 3:15PM EDT7.503.403.053.35+0.25+7.94%11259.38%
GME200717P000080002020-07-10 10:48AM EDT8.003.753.553.85+0.49+15.03%1914,091284.38%
GME200717P000090002020-07-07 9:30AM EDT9.004.804.554.80+0.05+1.05%1965275.00%
GME200717P000100002020-06-30 9:39AM EDT10.005.735.555.85+0.53+10.19%52,980356.25%
GME200717P000110002020-06-22 6:42PM EDT11.007.006.556.850.00-11,131387.50%
GME200717P000120002020-06-22 6:42PM EDT12.007.007.557.850.00-14674415.63%
GME200717P000130002020-06-22 6:42PM EDT13.008.258.558.850.00-14,868440.63%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità