GME - GameStop Corp.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GME230602C000025002023-05-26 3:59PM EDT2.5020.4020.4023.500.00-102,159.38%
GME230602C000150002023-06-01 12:58PM EDT15.009.308.809.75+0.55+6.29%22427.34%
GME230602C000160002023-05-15 9:32AM EDT16.004.607.3010.000.00-10520.31%
GME230602C000165002023-05-31 9:53AM EDT16.508.126.809.450.00-11483.20%
GME230602C000170002023-05-31 1:18PM EDT17.007.216.558.950.00-22489.84%
GME230602C000175002023-05-30 3:46PM EDT17.507.006.307.300.00-112321.09%
GME230602C000180002023-06-01 10:05AM EDT18.006.195.657.25-0.73-10.55%3375350.00%
GME230602C000185002023-06-01 10:33AM EDT18.505.605.005.85-0.05-0.88%733294.53%
GME230602C000190002023-06-01 2:52PM EDT19.005.104.855.35+0.05+0.99%1818750.00%
GME230602C000195002023-06-01 2:53PM EDT19.505.004.355.15+0.10+2.04%17443216.41%
GME230602C000200002023-06-01 3:47PM EDT20.004.214.004.50-0.08-1.86%111745196.09%
GME230602C000205002023-06-01 9:49AM EDT20.503.153.204.00-0.45-12.50%529150.00%
GME230602C000210002023-06-01 2:52PM EDT21.003.453.003.60+0.20+6.15%131,850171.09%
GME230602C000215002023-06-01 3:07PM EDT21.502.882.303.10+0.20+7.46%4464121.88%
GME230602C000220002023-06-01 3:55PM EDT22.002.112.012.40-0.04-1.86%1751,745104.69%
GME230602C000225002023-06-01 3:56PM EDT22.501.701.251.76-0.08-4.49%6242999.22%
GME230602C000230002023-06-01 3:59PM EDT23.001.111.061.27-0.14-11.20%4892,71856.25%
GME230602C000235002023-06-01 3:58PM EDT23.500.620.540.82-0.15-19.48%8561,96965.23%
GME230602C000240002023-06-01 3:59PM EDT24.000.270.260.28-0.26-49.06%3,3904,07232.03%
GME230602C000245002023-06-01 3:59PM EDT24.500.140.130.16-0.14-50.00%3,9152,92144.73%
GME230602C000250002023-06-01 3:59PM EDT25.000.100.080.10-0.10-50.00%7,5389,40252.73%
GME230602C000255002023-06-01 3:56PM EDT25.500.070.060.08-0.11-61.11%1,0011,85864.84%
GME230602C000260002023-06-01 3:59PM EDT26.000.050.050.06-0.09-64.29%1,0052,79875.00%
GME230602C000265002023-06-01 3:58PM EDT26.500.060.050.06-0.06-50.00%7721,59489.06%
GME230602C000270002023-06-01 3:59PM EDT27.000.040.040.05-0.07-63.64%1,1763,40596.88%
GME230602C000275002023-06-01 3:48PM EDT27.500.040.030.05-0.05-55.56%6991,040106.25%
GME230602C000280002023-06-01 3:58PM EDT28.000.030.030.04-0.04-57.14%5172,732115.63%
GME230602C000285002023-06-01 3:25PM EDT28.500.040.020.03-0.05-55.56%85922118.75%
GME230602C000290002023-06-01 3:53PM EDT29.000.020.020.04-0.05-71.43%2881,261132.81%
GME230602C000295002023-06-01 3:57PM EDT29.500.030.020.03-0.03-50.00%319365139.06%
GME230602C000300002023-06-01 3:48PM EDT30.000.020.020.04-0.04-66.67%2,0384,195153.13%
GME230602C000305002023-06-01 3:56PM EDT30.500.010.010.03-0.03-75.00%57442151.56%
GME230602C000310002023-06-01 3:43PM EDT31.000.010.000.03-0.04-80.00%29605153.13%
GME230602C000315002023-06-01 1:47PM EDT31.500.020.000.03-0.05-71.43%9226162.50%
GME230602C000320002023-06-01 2:35PM EDT32.000.010.000.03-0.03-75.00%53499171.88%
GME230602C000330002023-06-01 2:42PM EDT33.000.020.010.02-0.01-33.33%108941187.50%
GME230602C000340002023-06-01 3:06PM EDT34.000.010.000.02-0.02-66.67%192521190.63%
GME230602C000350002023-06-01 3:40PM EDT35.000.010.000.02-0.01-50.00%6255,819206.25%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GME230602P000025002023-05-23 9:30AM EDT2.500.010.000.010.00-1261,100.00%
GME230602P000050002023-05-26 9:30AM EDT5.000.010.000.010.00-100120750.00%
GME230602P000100002023-05-25 2:38PM EDT10.000.010.000.020.00--1475.00%
GME230602P000110002023-05-30 11:44AM EDT11.000.070.000.020.00-1533425.00%
GME230602P000120002023-05-31 10:47AM EDT12.000.010.000.010.00-24350.00%
GME230602P000130002023-05-30 3:54PM EDT13.000.010.000.020.00-1461337.50%
GME230602P000140002023-05-25 3:46PM EDT14.000.020.000.010.00-1317275.00%
GME230602P000145002023-05-25 3:46PM EDT14.500.020.000.020.00--5281.25%
GME230602P000150002023-06-01 12:47PM EDT15.000.010.000.010.00-131,071250.00%
GME230602P000155002023-05-23 12:01PM EDT15.500.070.000.060.00--3290.63%
GME230602P000160002023-05-30 3:53PM EDT16.000.030.000.020.00-14289231.25%
GME230602P000165002023-05-16 9:30AM EDT16.500.130.000.060.00--1253.13%
GME230602P000170002023-05-31 2:23PM EDT17.000.010.000.040.00-9277221.88%
GME230602P000175002023-05-31 2:56PM EDT17.500.010.000.010.00-2405175.00%
GME230602P000180002023-06-01 12:40PM EDT18.000.010.000.010.00-44384156.25%
GME230602P000185002023-06-01 11:27AM EDT18.500.020.000.030.00-111,551165.63%
GME230602P000190002023-06-01 2:02PM EDT19.000.020.000.02-0.01-33.33%361,393143.75%
GME230602P000195002023-06-01 3:56PM EDT19.500.010.000.02-0.01-50.00%9492131.25%
GME230602P000200002023-06-01 3:44PM EDT20.000.020.010.02-0.01-33.33%1841,767121.88%
GME230602P000205002023-06-01 2:42PM EDT20.500.020.000.03-0.02-50.00%14771109.38%
GME230602P000210002023-06-01 3:58PM EDT21.000.020.000.03-0.03-60.00%881,08195.31%
GME230602P000215002023-06-01 3:43PM EDT21.500.020.010.02-0.03-60.00%19847481.25%
GME230602P000220002023-06-01 3:56PM EDT22.000.020.020.03-0.05-71.43%14576773.44%
GME230602P000225002023-06-01 3:51PM EDT22.500.030.020.05-0.05-62.50%1071,33863.28%
GME230602P000230002023-06-01 3:59PM EDT23.000.040.020.04-0.08-66.67%9182,15449.22%
GME230602P000235002023-06-01 3:58PM EDT23.500.060.050.06-0.16-72.73%7332,28136.33%
GME230602P000240002023-06-01 3:59PM EDT24.000.170.170.20-0.25-59.52%3,0041,76234.77%
GME230602P000245002023-06-01 3:58PM EDT24.500.540.470.60-0.02-3.57%42941050.98%
GME230602P000250002023-06-01 3:58PM EDT25.001.000.671.00+0.03+3.09%5226955.08%
GME230602P000255002023-06-01 3:56PM EDT25.501.431.251.55-0.12-7.74%242983.59%
GME230602P000260002023-05-31 1:40PM EDT26.001.901.402.470.00-141167.19%
GME230602P000265002023-05-18 2:31PM EDT26.504.031.512.570.00-11121.48%
GME230602P000270002023-05-31 9:32AM EDT27.002.722.333.650.00-17114.45%
GME230602P000275002023-05-30 12:40PM EDT27.503.992.054.400.00-11304.69%
GME230602P000280002023-05-30 2:58PM EDT28.004.552.554.950.00-44331.25%
GME230602P000285002023-04-21 10:52AM EDT28.508.406.157.150.00-11529.69%
GME230602P000295002023-05-22 2:43PM EDT29.506.104.006.750.00--2431.25%
GME230602P000300002023-05-18 10:53AM EDT30.007.254.307.000.00-11407.23%
GME230602P000305002023-05-22 3:29PM EDT30.506.704.557.500.00--2422.66%
GME230602P000350002023-05-26 11:03AM EDT35.0011.629.0012.500.00-22629.69%