GME - GameStop Corp.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper22 novembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME191122C00000500 | 2019-10-21 9:04AM EST | 0.50 | 5.20 | 3.00 | 7.55 | 0.00 | - | 1 | 0 | 0.00% |
| GME191122C00004000 | 2019-11-08 10:35AM EST | 4.00 | 2.06 | 1.73 | 2.01 | 0.00 | - | 1 | 0 | 284.38% |
| GME191122C00004500 | 2019-10-17 10:57AM EST | 4.50 | 1.52 | 1.22 | 1.54 | 0.00 | - | - | 0 | 50.00% |
| GME191122C00005000 | 2019-11-14 12:20PM EST | 5.00 | 0.99 | 0.73 | 1.02 | 0.00 | - | 20 | 0 | 162.50% |
| GME191122C00005500 | 2019-11-15 2:53PM EST | 5.50 | 0.45 | 0.28 | 0.59 | -0.30 | -40.00% | 1 | 0 | 64.06% |
| GME191122C00006000 | 2019-11-15 3:45PM EST | 6.00 | 0.15 | 0.10 | 0.16 | -0.02 | -11.76% | 82 | 0 | 60.55% |
| GME191122C00006500 | 2019-11-15 3:19PM EST | 6.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 2 | 0 | 54.69% |
| GME191122C00007000 | 2019-11-15 1:48PM EST | 7.00 | 0.01 | 0.00 | 0.06 | -0.09 | -90.00% | 6 | 0 | 98.44% |
| GME191122C00007500 | 2019-10-16 1:44PM EST | 7.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni Putper22 novembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME191122P00003000 | 2019-10-18 2:33PM EST | 3.00 | 0.70 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 256.25% |
| GME191122P00004000 | 2019-10-16 10:02AM EST | 4.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 156.25% |
| GME191122P00004500 | 2019-10-18 9:26AM EST | 4.50 | 0.21 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 649.22% |
| GME191122P00005000 | 2019-11-13 9:35AM EST | 5.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 0 | 87.50% |
| GME191122P00005500 | 2019-11-15 3:37PM EST | 5.50 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 75 | 0 | 73.44% |
| GME191122P00006000 | 2019-11-15 3:33PM EST | 6.00 | 0.22 | 0.20 | 0.45 | -0.02 | -8.33% | 404 | 0 | 85.94% |
| GME191122P00006500 | 2019-11-15 1:31PM EST | 6.50 | 0.58 | 0.53 | 0.79 | -0.02 | -3.33% | 50 | 0 | 71.88% |
| GME191122P00008000 | 2019-10-22 2:34PM EST | 8.00 | 1.91 | 1.95 | 2.30 | 0.00 | - | - | 0 | 112.50% |