GME - GameStop Corp.
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230602C00002500 | 2023-05-26 3:59PM EDT | 2.50 | 20.40 | 20.40 | 23.50 | 0.00 | - | 1 | 0 | 2,159.38% |
| GME230602C00015000 | 2023-06-01 12:58PM EDT | 15.00 | 9.30 | 8.80 | 9.75 | +0.55 | +6.29% | 2 | 2 | 427.34% |
| GME230602C00016000 | 2023-05-15 9:32AM EDT | 16.00 | 4.60 | 7.30 | 10.00 | 0.00 | - | 1 | 0 | 520.31% |
| GME230602C00016500 | 2023-05-31 9:53AM EDT | 16.50 | 8.12 | 6.80 | 9.45 | 0.00 | - | 1 | 1 | 483.20% |
| GME230602C00017000 | 2023-05-31 1:18PM EDT | 17.00 | 7.21 | 6.55 | 8.95 | 0.00 | - | 2 | 2 | 489.84% |
| GME230602C00017500 | 2023-05-30 3:46PM EDT | 17.50 | 7.00 | 6.30 | 7.30 | 0.00 | - | 1 | 12 | 321.09% |
| GME230602C00018000 | 2023-06-01 10:05AM EDT | 18.00 | 6.19 | 5.65 | 7.25 | -0.73 | -10.55% | 33 | 75 | 350.00% |
| GME230602C00018500 | 2023-06-01 10:33AM EDT | 18.50 | 5.60 | 5.00 | 5.85 | -0.05 | -0.88% | 7 | 33 | 294.53% |
| GME230602C00019000 | 2023-06-01 2:52PM EDT | 19.00 | 5.10 | 4.85 | 5.35 | +0.05 | +0.99% | 18 | 187 | 50.00% |
| GME230602C00019500 | 2023-06-01 2:53PM EDT | 19.50 | 5.00 | 4.35 | 5.15 | +0.10 | +2.04% | 17 | 443 | 216.41% |
| GME230602C00020000 | 2023-06-01 3:47PM EDT | 20.00 | 4.21 | 4.00 | 4.50 | -0.08 | -1.86% | 111 | 745 | 196.09% |
| GME230602C00020500 | 2023-06-01 9:49AM EDT | 20.50 | 3.15 | 3.20 | 4.00 | -0.45 | -12.50% | 5 | 291 | 50.00% |
| GME230602C00021000 | 2023-06-01 2:52PM EDT | 21.00 | 3.45 | 3.00 | 3.60 | +0.20 | +6.15% | 13 | 1,850 | 171.09% |
| GME230602C00021500 | 2023-06-01 3:07PM EDT | 21.50 | 2.88 | 2.30 | 3.10 | +0.20 | +7.46% | 4 | 464 | 121.88% |
| GME230602C00022000 | 2023-06-01 3:55PM EDT | 22.00 | 2.11 | 2.01 | 2.40 | -0.04 | -1.86% | 175 | 1,745 | 104.69% |
| GME230602C00022500 | 2023-06-01 3:56PM EDT | 22.50 | 1.70 | 1.25 | 1.76 | -0.08 | -4.49% | 62 | 429 | 99.22% |
| GME230602C00023000 | 2023-06-01 3:59PM EDT | 23.00 | 1.11 | 1.06 | 1.27 | -0.14 | -11.20% | 489 | 2,718 | 56.25% |
| GME230602C00023500 | 2023-06-01 3:58PM EDT | 23.50 | 0.62 | 0.54 | 0.82 | -0.15 | -19.48% | 856 | 1,969 | 65.23% |
| GME230602C00024000 | 2023-06-01 3:59PM EDT | 24.00 | 0.27 | 0.26 | 0.28 | -0.26 | -49.06% | 3,390 | 4,072 | 32.03% |
| GME230602C00024500 | 2023-06-01 3:59PM EDT | 24.50 | 0.14 | 0.13 | 0.16 | -0.14 | -50.00% | 3,915 | 2,921 | 44.73% |
| GME230602C00025000 | 2023-06-01 3:59PM EDT | 25.00 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 7,538 | 9,402 | 52.73% |
| GME230602C00025500 | 2023-06-01 3:56PM EDT | 25.50 | 0.07 | 0.06 | 0.08 | -0.11 | -61.11% | 1,001 | 1,858 | 64.84% |
| GME230602C00026000 | 2023-06-01 3:59PM EDT | 26.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 1,005 | 2,798 | 75.00% |
| GME230602C00026500 | 2023-06-01 3:58PM EDT | 26.50 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 772 | 1,594 | 89.06% |
| GME230602C00027000 | 2023-06-01 3:59PM EDT | 27.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 1,176 | 3,405 | 96.88% |
| GME230602C00027500 | 2023-06-01 3:48PM EDT | 27.50 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 699 | 1,040 | 106.25% |
| GME230602C00028000 | 2023-06-01 3:58PM EDT | 28.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 517 | 2,732 | 115.63% |
| GME230602C00028500 | 2023-06-01 3:25PM EDT | 28.50 | 0.04 | 0.02 | 0.03 | -0.05 | -55.56% | 85 | 922 | 118.75% |
| GME230602C00029000 | 2023-06-01 3:53PM EDT | 29.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 288 | 1,261 | 132.81% |
| GME230602C00029500 | 2023-06-01 3:57PM EDT | 29.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 319 | 365 | 139.06% |
| GME230602C00030000 | 2023-06-01 3:48PM EDT | 30.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 2,038 | 4,195 | 153.13% |
| GME230602C00030500 | 2023-06-01 3:56PM EDT | 30.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 57 | 442 | 151.56% |
| GME230602C00031000 | 2023-06-01 3:43PM EDT | 31.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 29 | 605 | 153.13% |
| GME230602C00031500 | 2023-06-01 1:47PM EDT | 31.50 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 9 | 226 | 162.50% |
| GME230602C00032000 | 2023-06-01 2:35PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 53 | 499 | 171.88% |
| GME230602C00033000 | 2023-06-01 2:42PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 108 | 941 | 187.50% |
| GME230602C00034000 | 2023-06-01 3:06PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 192 | 521 | 190.63% |
| GME230602C00035000 | 2023-06-01 3:40PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 625 | 5,819 | 206.25% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230602P00002500 | 2023-05-23 9:30AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 1,100.00% |
| GME230602P00005000 | 2023-05-26 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 120 | 750.00% |
| GME230602P00010000 | 2023-05-25 2:38PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 475.00% |
| GME230602P00011000 | 2023-05-30 11:44AM EDT | 11.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 15 | 33 | 425.00% |
| GME230602P00012000 | 2023-05-31 10:47AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 350.00% |
| GME230602P00013000 | 2023-05-30 3:54PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 61 | 337.50% |
| GME230602P00014000 | 2023-05-25 3:46PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 17 | 275.00% |
| GME230602P00014500 | 2023-05-25 3:46PM EDT | 14.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 281.25% |
| GME230602P00015000 | 2023-06-01 12:47PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,071 | 250.00% |
| GME230602P00015500 | 2023-05-23 12:01PM EDT | 15.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 3 | 290.63% |
| GME230602P00016000 | 2023-05-30 3:53PM EDT | 16.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 14 | 289 | 231.25% |
| GME230602P00016500 | 2023-05-16 9:30AM EDT | 16.50 | 0.13 | 0.00 | 0.06 | 0.00 | - | - | 1 | 253.13% |
| GME230602P00017000 | 2023-05-31 2:23PM EDT | 17.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 277 | 221.88% |
| GME230602P00017500 | 2023-05-31 2:56PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 405 | 175.00% |
| GME230602P00018000 | 2023-06-01 12:40PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 384 | 156.25% |
| GME230602P00018500 | 2023-06-01 11:27AM EDT | 18.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 1,551 | 165.63% |
| GME230602P00019000 | 2023-06-01 2:02PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 36 | 1,393 | 143.75% |
| GME230602P00019500 | 2023-06-01 3:56PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 492 | 131.25% |
| GME230602P00020000 | 2023-06-01 3:44PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 184 | 1,767 | 121.88% |
| GME230602P00020500 | 2023-06-01 2:42PM EDT | 20.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 14 | 771 | 109.38% |
| GME230602P00021000 | 2023-06-01 3:58PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 88 | 1,081 | 95.31% |
| GME230602P00021500 | 2023-06-01 3:43PM EDT | 21.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 198 | 474 | 81.25% |
| GME230602P00022000 | 2023-06-01 3:56PM EDT | 22.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 145 | 767 | 73.44% |
| GME230602P00022500 | 2023-06-01 3:51PM EDT | 22.50 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 107 | 1,338 | 63.28% |
| GME230602P00023000 | 2023-06-01 3:59PM EDT | 23.00 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 918 | 2,154 | 49.22% |
| GME230602P00023500 | 2023-06-01 3:58PM EDT | 23.50 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 733 | 2,281 | 36.33% |
| GME230602P00024000 | 2023-06-01 3:59PM EDT | 24.00 | 0.17 | 0.17 | 0.20 | -0.25 | -59.52% | 3,004 | 1,762 | 34.77% |
| GME230602P00024500 | 2023-06-01 3:58PM EDT | 24.50 | 0.54 | 0.47 | 0.60 | -0.02 | -3.57% | 429 | 410 | 50.98% |
| GME230602P00025000 | 2023-06-01 3:58PM EDT | 25.00 | 1.00 | 0.67 | 1.00 | +0.03 | +3.09% | 52 | 269 | 55.08% |
| GME230602P00025500 | 2023-06-01 3:56PM EDT | 25.50 | 1.43 | 1.25 | 1.55 | -0.12 | -7.74% | 24 | 29 | 83.59% |
| GME230602P00026000 | 2023-05-31 1:40PM EDT | 26.00 | 1.90 | 1.40 | 2.47 | 0.00 | - | 14 | 11 | 67.19% |
| GME230602P00026500 | 2023-05-18 2:31PM EDT | 26.50 | 4.03 | 1.51 | 2.57 | 0.00 | - | 1 | 1 | 121.48% |
| GME230602P00027000 | 2023-05-31 9:32AM EDT | 27.00 | 2.72 | 2.33 | 3.65 | 0.00 | - | 1 | 7 | 114.45% |
| GME230602P00027500 | 2023-05-30 12:40PM EDT | 27.50 | 3.99 | 2.05 | 4.40 | 0.00 | - | 1 | 1 | 304.69% |
| GME230602P00028000 | 2023-05-30 2:58PM EDT | 28.00 | 4.55 | 2.55 | 4.95 | 0.00 | - | 4 | 4 | 331.25% |
| GME230602P00028500 | 2023-04-21 10:52AM EDT | 28.50 | 8.40 | 6.15 | 7.15 | 0.00 | - | 1 | 1 | 529.69% |
| GME230602P00029500 | 2023-05-22 2:43PM EDT | 29.50 | 6.10 | 4.00 | 6.75 | 0.00 | - | - | 2 | 431.25% |
| GME230602P00030000 | 2023-05-18 10:53AM EDT | 30.00 | 7.25 | 4.30 | 7.00 | 0.00 | - | 1 | 1 | 407.23% |
| GME230602P00030500 | 2023-05-22 3:29PM EDT | 30.50 | 6.70 | 4.55 | 7.50 | 0.00 | - | - | 2 | 422.66% |
| GME230602P00035000 | 2023-05-26 11:03AM EDT | 35.00 | 11.62 | 9.00 | 12.50 | 0.00 | - | 2 | 2 | 629.69% |
© 2023 Yahoo. Tutti i diritti riservati.