| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME190726C00003500 | 2019-07-23 12:23PM EDT | 3.50 | 0.55 | 0.34 | 0.71 | -0.11 | -16.67% | 6 | 0 | 50.00% |
| GME190726C00004000 | 2019-07-23 1:42PM EDT | 4.00 | 0.14 | 0.00 | 0.13 | -0.07 | -33.33% | 226 | 0 | 70.31% |
| GME190726C00004500 | 2019-07-23 10:34AM EDT | 4.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3 | 0 | 79.69% |
| GME190726C00005000 | 2019-07-23 10:23AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 106.25% |
| GME190726C00005500 | 2019-07-19 3:25PM EDT | 5.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 0 | 162.50% |
| GME190726C00006000 | 2019-07-11 10:26AM EDT | 6.00 | 0.26 | 0.00 | 0.67 | 0.00 | - | 2 | 0 | 507.81% |
| GME190726C00006500 | 2019-07-22 2:43PM EDT | 6.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 200.00% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME190726P00003500 | 2019-07-23 12:30PM EDT | 3.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 87 | 0 | 96.88% |
| GME190726P00004000 | 2019-07-23 1:57PM EDT | 4.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 297 | 0 | 64.06% |
| GME190726P00004500 | 2019-07-23 12:32PM EDT | 4.50 | 0.52 | 0.47 | 0.53 | +0.20 | +62.50% | 67 | 0 | 92.19% |
| GME190726P00005000 | 2019-07-23 12:02PM EDT | 5.00 | 0.97 | 0.83 | 1.10 | +0.12 | +14.12% | 15 | 0 | 243.75% |
| GME190726P00005500 | 2019-07-23 11:48AM EDT | 5.50 | 1.47 | 1.34 | 1.67 | +0.22 | +17.60% | 6 | 0 | 200.00% |
| GME190726P00006000 | 2019-07-23 10:52AM EDT | 6.00 | 1.91 | 1.83 | 2.17 | +0.18 | +10.40% | 1 | 0 | 231.25% |
| GME190726P00006500 | 2019-07-22 2:21PM EDT | 6.50 | 2.35 | 2.33 | 2.67 | 0.00 | - | 1 | 0 | 268.75% |
| GME190726P00007000 | 2019-06-07 9:46AM EDT | 7.00 | 1.95 | 1.35 | 1.91 | 0.00 | - | 10 | 10 | 0.00% |
| GME190726P00007500 | 2019-07-16 1:25PM EDT | 7.50 | 2.81 | 3.30 | 3.65 | 0.00 | - | 1 | 0 | 100.00% |