Opzioni d'acquistoper22 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210122C00000500 | 2021-01-13 11:56AM EST | 0.50 | 32.10 | 33.75 | 36.30 | 0.00 | - | - | 0 | 1,375.00% |
| GME210122C00005000 | 2020-12-14 11:29AM EST | 5.00 | 7.50 | 25.00 | 28.00 | 0.00 | - | - | 0 | 0.00% |
| GME210122C00005500 | 2021-01-14 12:57PM EST | 5.50 | 33.50 | 28.70 | 31.60 | 0.00 | - | 3 | 0 | 718.75% |
| GME210122C00006000 | 2020-12-21 10:08AM EST | 6.00 | 9.69 | 28.20 | 30.85 | 0.00 | - | 1 | 0 | 528.13% |
| GME210122C00007000 | 2020-12-14 12:29PM EST | 7.00 | 5.85 | 22.65 | 26.25 | 0.00 | - | - | 0 | 0.00% |
| GME210122C00008000 | 2021-01-13 2:56PM EST | 8.00 | 24.95 | 26.20 | 28.70 | 0.00 | - | 6 | 0 | 940.63% |
| GME210122C00009000 | 2020-12-18 11:02AM EST | 9.00 | 23.60 | 25.40 | 27.70 | 0.00 | - | 2 | 0 | 446.88% |
| GME210122C00010000 | 2021-01-12 10:49AM EST | 10.00 | 28.50 | 24.25 | 26.95 | 0.00 | - | 8 | 0 | 459.38% |
| GME210122C00011000 | 2021-01-11 1:55PM EST | 11.00 | 9.85 | 23.40 | 26.05 | 0.00 | - | 1 | 0 | 492.19% |
| GME210122C00011500 | 2021-01-13 3:25PM EST | 11.50 | 20.95 | 22.70 | 25.35 | 0.00 | - | 1 | 0 | 337.50% |
| GME210122C00012000 | 2021-01-13 1:51PM EST | 12.00 | 21.15 | 22.35 | 24.85 | 0.00 | - | 12 | 10 | 396.88% |
| GME210122C00012500 | 2021-01-12 12:12PM EST | 12.50 | 7.45 | 21.90 | 24.30 | 0.00 | - | 4 | 12 | 382.81% |
| GME210122C00013000 | 2021-01-14 3:18PM EST | 13.00 | 26.15 | 21.25 | 23.50 | 0.00 | - | 13 | 3 | 613.67% |
| GME210122C00013500 | 2021-01-13 12:17PM EST | 13.50 | 20.00 | 20.70 | 23.50 | 0.00 | - | 11 | 9 | 356.25% |
| GME210122C00014000 | 2021-01-15 11:19AM EST | 14.00 | 23.05 | 20.25 | 23.25 | -0.30 | -1.28% | 1 | 8 | 406.25% |
| GME210122C00014500 | 2021-01-14 12:06PM EST | 14.50 | 22.65 | 19.75 | 22.35 | 0.00 | - | 11 | 12 | 298.44% |
| GME210122C00015000 | 2021-01-14 9:59AM EST | 15.00 | 22.95 | 19.25 | 22.00 | -2.78 | -10.80% | 2 | 5 | 332.81% |
| GME210122C00015500 | 2021-01-14 1:56PM EST | 15.50 | 23.40 | 18.75 | 21.15 | 0.00 | - | 12 | 6 | 542.97% |
| GME210122C00016000 | 2021-01-15 11:52AM EST | 16.00 | 19.40 | 18.25 | 20.65 | +0.70 | +3.74% | 8 | 55 | 525.39% |
| GME210122C00016500 | 2021-01-14 3:39PM EST | 16.50 | 22.60 | 17.75 | 20.75 | 0.00 | - | 3 | 6 | 342.19% |
| GME210122C00017000 | 2021-01-15 3:47PM EST | 17.00 | 19.25 | 17.55 | 19.45 | -3.25 | -14.44% | 12 | 217 | 50.00% |
| GME210122C00017500 | 2021-01-14 3:43PM EST | 17.50 | 22.00 | 17.05 | 19.00 | 0.00 | - | 56 | 57 | 218.75% |
| GME210122C00018000 | 2021-01-15 3:28PM EST | 18.00 | 18.80 | 16.95 | 18.65 | -1.70 | -8.29% | 4 | 355 | 320.31% |
| GME210122C00018500 | 2021-01-14 12:27PM EST | 18.50 | 23.23 | 16.00 | 17.85 | 0.00 | - | 10 | 132 | 405.08% |
| GME210122C00019000 | 2021-01-15 2:49PM EST | 19.00 | 18.95 | 15.85 | 17.40 | -3.82 | -16.78% | 6 | 149 | 250.00% |
| GME210122C00019500 | 2021-01-15 2:41PM EST | 19.50 | 17.65 | 15.00 | 16.65 | -2.03 | -10.32% | 20 | 379 | 349.80% |
| GME210122C00020000 | 2021-01-15 3:50PM EST | 20.00 | 15.42 | 14.70 | 16.45 | -4.58 | -22.90% | 95 | 1,044 | 212.50% |
| GME210122C00020500 | 2021-01-14 3:48PM EST | 20.50 | 16.00 | 14.35 | 15.95 | -2.92 | -15.43% | 5 | 140 | 230.86% |
| GME210122C00021000 | 2021-01-15 3:37PM EST | 21.00 | 15.70 | 13.75 | 15.45 | -2.80 | -15.14% | 36 | 864 | 206.25% |
| GME210122C00021500 | 2021-01-15 2:38PM EST | 21.50 | 15.79 | 13.35 | 15.00 | -1.88 | -10.64% | 12 | 0 | 220.31% |
| GME210122C00022000 | 2021-01-15 3:57PM EST | 22.00 | 13.75 | 12.85 | 14.30 | -4.25 | -23.61% | 67 | 547 | 181.25% |
| GME210122C00022500 | 2021-01-15 3:45PM EST | 22.50 | 13.68 | 12.15 | 14.20 | -3.77 | -21.60% | 39 | 0 | 203.13% |
| GME210122C00023000 | 2021-01-15 2:36PM EST | 23.00 | 13.68 | 11.70 | 13.75 | -3.32 | -19.53% | 111 | 714 | 205.86% |
| GME210122C00024000 | 2021-01-15 3:51PM EST | 24.00 | 13.00 | 11.15 | 12.60 | -3.40 | -20.73% | 25 | 486 | 214.06% |
| GME210122C00025000 | 2021-01-15 3:25PM EST | 25.00 | 12.10 | 10.35 | 12.15 | -3.20 | -20.92% | 770 | 2,505 | 241.60% |
| GME210122C00026000 | 2021-01-15 3:41PM EST | 26.00 | 11.00 | 9.40 | 11.20 | -3.20 | -22.54% | 51 | 248 | 226.56% |
| GME210122C00027000 | 2021-01-15 3:46PM EST | 27.00 | 9.85 | 8.80 | 10.40 | -4.15 | -29.64% | 65 | 278 | 233.59% |
| GME210122C00028000 | 2021-01-15 3:44PM EST | 28.00 | 9.15 | 8.25 | 9.80 | -2.85 | -23.75% | 59 | 696 | 245.51% |
| GME210122C00029000 | 2021-01-15 3:49PM EST | 29.00 | 8.20 | 7.40 | 9.10 | -3.75 | -31.38% | 79 | 351 | 239.26% |
| GME210122C00030000 | 2021-01-15 3:57PM EST | 30.00 | 7.68 | 7.25 | 7.90 | -3.82 | -33.22% | 481 | 1,626 | 237.89% |
| GME210122C00031000 | 2021-01-15 3:58PM EST | 31.00 | 6.75 | 6.25 | 7.75 | -4.30 | -38.91% | 91 | 391 | 240.33% |
| GME210122C00032000 | 2021-01-15 3:55PM EST | 32.00 | 6.48 | 6.10 | 7.35 | -2.91 | -30.99% | 348 | 361 | 257.52% |
| GME210122C00033000 | 2021-01-15 3:58PM EST | 33.00 | 5.75 | 5.15 | 6.50 | -4.15 | -41.92% | 526 | 689 | 237.11% |
| GME210122C00034000 | 2021-01-15 3:59PM EST | 34.00 | 5.35 | 5.25 | 5.50 | -3.70 | -40.88% | 473 | 868 | 240.04% |
| GME210122C00035000 | 2021-01-15 3:59PM EST | 35.00 | 4.93 | 4.60 | 5.65 | -3.72 | -43.01% | 1,969 | 1,132 | 251.37% |
| GME210122C00036000 | 2021-01-15 3:59PM EST | 36.00 | 4.57 | 4.50 | 4.70 | -3.83 | -45.60% | 3,279 | 864 | 246.58% |
| GME210122C00037000 | 2021-01-15 3:57PM EST | 37.00 | 4.40 | 4.15 | 4.65 | -3.35 | -43.23% | 2,851 | 447 | 256.84% |
| GME210122C00038000 | 2021-01-14 3:58PM EST | 38.00 | 7.30 | 7.15 | 7.45 | +4.30 | +143.33% | 1,757 | 674 | 424.41% |
| GME210122C00039000 | 2021-01-15 3:59PM EST | 39.00 | 3.55 | 3.55 | 3.60 | -3.41 | -48.99% | 3,204 | 4,215 | 250.98% |
Opzioni Putper22 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210122P00005000 | 2021-01-11 10:19AM EST | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 525.00% |
| GME210122P00006000 | 2021-01-07 9:30AM EST | 6.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | - | 0 | 629.69% |
| GME210122P00008000 | 2021-01-15 3:41PM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 130 | 375.00% |
| GME210122P00009000 | 2021-01-15 11:38AM EST | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 778 | 350.00% |
| GME210122P00010000 | 2021-01-15 2:12PM EST | 10.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 219 | 961 | 343.75% |
| GME210122P00011000 | 2021-01-15 3:59PM EST | 11.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 75 | 1,077 | 331.25% |
| GME210122P00011500 | 2021-01-15 10:18AM EST | 11.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 747 | 306.25% |
| GME210122P00012000 | 2021-01-15 1:48PM EST | 12.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 520 | 1,216 | 306.25% |
| GME210122P00012500 | 2021-01-15 3:47PM EST | 12.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 32 | 389 | 296.88% |
| GME210122P00013000 | 2021-01-15 3:16PM EST | 13.00 | 0.01 | 0.01 | 0.06 | -0.05 | -83.33% | 132 | 464 | 317.19% |
| GME210122P00013500 | 2021-01-15 1:33PM EST | 13.50 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 114 | 124 | 310.94% |
| GME210122P00014000 | 2021-01-15 2:57PM EST | 14.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 130 | 963 | 281.25% |
| GME210122P00014500 | 2021-01-15 3:30PM EST | 14.50 | 0.03 | 0.02 | 0.06 | -0.05 | -62.50% | 148 | 635 | 290.63% |
| GME210122P00015000 | 2021-01-15 3:59PM EST | 15.00 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 556 | 6,260 | 279.69% |
| GME210122P00015500 | 2021-01-15 3:36PM EST | 15.50 | 0.04 | 0.01 | 0.07 | -0.06 | -60.00% | 121 | 154 | 270.31% |
| GME210122P00016000 | 2021-01-15 3:42PM EST | 16.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 392 | 582 | 275.00% |
| GME210122P00016500 | 2021-01-15 3:33PM EST | 16.50 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 185 | 841 | 271.88% |
| GME210122P00017000 | 2021-01-15 3:47PM EST | 17.00 | 0.09 | 0.05 | 0.09 | -0.06 | -40.00% | 276 | 1,254 | 262.50% |
| GME210122P00017500 | 2021-01-15 3:53PM EST | 17.50 | 0.10 | 0.01 | 0.59 | -0.08 | -44.44% | 160 | 512 | 331.64% |
| GME210122P00018000 | 2021-01-15 3:43PM EST | 18.00 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 633 | 857 | 267.19% |
| GME210122P00018500 | 2021-01-15 3:25PM EST | 18.50 | 0.10 | 0.05 | 0.25 | -0.18 | -64.29% | 363 | 511 | 267.97% |
| GME210122P00019000 | 2021-01-15 3:58PM EST | 19.00 | 0.17 | 0.10 | 0.18 | -0.11 | -39.29% | 427 | 626 | 255.47% |
| GME210122P00019500 | 2021-01-15 3:53PM EST | 19.50 | 0.18 | 0.14 | 0.22 | -0.11 | -37.93% | 783 | 426 | 257.81% |
| GME210122P00020000 | 2021-01-15 3:59PM EST | 20.00 | 0.22 | 0.20 | 0.23 | -0.15 | -40.54% | 4,860 | 4,044 | 257.81% |
| GME210122P00020500 | 2021-01-15 3:29PM EST | 20.50 | 0.39 | 0.20 | 0.40 | -0.01 | -2.50% | 326 | 333 | 267.19% |
| GME210122P00021000 | 2021-01-15 3:58PM EST | 21.00 | 0.28 | 0.24 | 0.31 | -0.22 | -44.00% | 640 | 887 | 252.34% |
| GME210122P00021500 | 2021-01-15 3:29PM EST | 21.50 | 0.34 | 0.32 | 0.76 | -0.17 | -33.33% | 385 | 0 | 287.89% |
| GME210122P00022000 | 2021-01-15 3:58PM EST | 22.00 | 0.41 | 0.38 | 0.45 | -0.14 | -25.45% | 1,256 | 1,782 | 258.20% |
| GME210122P00023000 | 2021-01-15 3:56PM EST | 23.00 | 0.53 | 0.20 | 0.80 | -0.09 | -14.52% | 1,393 | 742 | 251.17% |
| GME210122P00024000 | 2021-01-15 3:58PM EST | 24.00 | 0.65 | 0.51 | 0.71 | -0.19 | -22.62% | 1,218 | 641 | 245.70% |
| GME210122P00025000 | 2021-01-14 3:59PM EST | 25.00 | 1.00 | 1.00 | 1.03 | -1.25 | -55.56% | 5,046 | 3,158 | 268.36% |
| GME210122P00026000 | 2021-01-15 3:59PM EST | 26.00 | 1.06 | 1.05 | 1.10 | -0.15 | -12.40% | 1,533 | 0 | 252.54% |
| GME210122P00027000 | 2021-01-14 3:47PM EST | 27.00 | 1.48 | 1.27 | 1.41 | -1.57 | -51.48% | 1,173 | 889 | 253.32% |
| GME210122P00028000 | 2021-01-15 3:58PM EST | 28.00 | 1.35 | 1.11 | 1.60 | -0.31 | -18.67% | 1,951 | 1,065 | 232.81% |
| GME210122P00029000 | 2021-01-15 3:58PM EST | 29.00 | 1.94 | 1.68 | 2.30 | -0.03 | -1.52% | 2,387 | 530 | 255.66% |
| GME210122P00030000 | 2021-01-14 3:58PM EST | 30.00 | 2.32 | 2.30 | 2.33 | -2.23 | -49.01% | 6,362 | 2,256 | 253.13% |
| GME210122P00031000 | 2021-01-14 3:54PM EST | 31.00 | 2.61 | 2.40 | 2.75 | -2.49 | -48.82% | 717 | 527 | 244.82% |
| GME210122P00034000 | 2021-01-14 3:53PM EST | 34.00 | 3.80 | 3.80 | 3.95 | -3.25 | -46.10% | 1,173 | 1,419 | 240.04% |
| GME210122P00037000 | 2021-01-15 3:58PM EST | 37.00 | 6.00 | 5.35 | 6.15 | +0.50 | +9.09% | 1,147 | 267 | 249.12% |
© 2021 Verizon Media. Tutti i diritti riservati.
