GameStop Corp. (GME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230203C00009000 | 2023-01-11 10:56AM EST | 9.00 | 9.66 | 13.30 | 14.30 | 0.00 | - | 2 | 0 | 527.34% |
| GME230203C00010000 | 2023-01-18 12:03PM EST | 10.00 | 10.92 | 12.30 | 13.30 | 0.00 | - | 1 | 2 | 475.00% |
| GME230203C00013000 | 2023-01-26 10:33AM EST | 13.00 | 6.95 | 9.30 | 10.35 | 0.00 | - | 1 | 3 | 156.25% |
| GME230203C00014000 | 2023-01-25 10:08AM EST | 14.00 | 8.15 | 8.30 | 9.25 | +2.80 | +52.34% | 1 | 1 | 299.61% |
| GME230203C00015000 | 2023-01-27 10:18AM EST | 15.00 | 4.92 | 7.30 | 8.20 | -1.61 | -24.66% | 3 | 249 | 256.64% |
| GME230203C00015500 | 2023-01-25 10:56AM EST | 15.50 | 4.46 | 6.80 | 7.85 | 0.00 | - | 1 | 1 | 109.38% |
| GME230203C00016000 | 2023-01-25 9:35AM EST | 16.00 | 4.53 | 6.30 | 7.35 | 0.00 | - | 1 | 24 | 100.00% |
| GME230203C00016500 | 2023-01-27 2:54PM EST | 16.50 | 6.52 | 5.80 | 6.65 | +2.59 | +65.90% | 60 | 38 | 202.34% |
| GME230203C00017000 | 2023-01-27 3:34PM EST | 17.00 | 5.50 | 5.30 | 6.30 | +2.72 | +97.84% | 54 | 175 | 212.50% |
| GME230203C00017500 | 2023-01-27 2:33PM EST | 17.50 | 5.40 | 4.80 | 5.65 | +2.64 | +95.65% | 192 | 92 | 174.22% |
| GME230203C00018000 | 2023-01-27 3:59PM EST | 18.00 | 4.40 | 4.60 | 5.00 | +2.18 | +98.20% | 49 | 1,069 | 134.38% |
| GME230203C00018500 | 2023-01-27 3:25PM EST | 18.50 | 3.90 | 3.85 | 4.80 | +2.13 | +120.34% | 280 | 62 | 62.50% |
| GME230203C00019000 | 2023-01-27 3:59PM EST | 19.00 | 3.88 | 3.70 | 4.00 | +2.41 | +163.95% | 370 | 512 | 73.44% |
| GME230203C00019500 | 2023-01-27 3:56PM EST | 19.50 | 3.44 | 3.05 | 3.70 | +2.19 | +175.20% | 290 | 146 | 73.05% |
| GME230203C00020000 | 2023-01-27 3:59PM EST | 20.00 | 3.00 | 2.80 | 3.05 | +1.89 | +170.27% | 2,622 | 1,432 | 74.61% |
| GME230203C00020500 | 2023-01-27 3:59PM EST | 20.50 | 2.56 | 2.35 | 2.85 | +1.66 | +184.44% | 1,673 | 456 | 88.67% |
| GME230203C00021000 | 2023-01-27 3:58PM EST | 21.00 | 2.21 | 2.16 | 2.30 | +1.46 | +194.67% | 2,691 | 1,650 | 89.84% |
| GME230203C00021500 | 2023-01-27 3:53PM EST | 21.50 | 1.76 | 1.77 | 1.89 | +1.15 | +188.52% | 1,500 | 458 | 84.96% |
| GME230203C00022000 | 2023-01-27 3:59PM EST | 22.00 | 1.56 | 1.49 | 1.62 | +1.05 | +205.88% | 7,034 | 1,851 | 88.67% |
| GME230203C00022500 | 2023-01-27 3:58PM EST | 22.50 | 1.35 | 1.27 | 1.37 | +0.92 | +213.95% | 3,398 | 2,045 | 92.19% |
| GME230203C00023000 | 2023-01-27 3:59PM EST | 23.00 | 1.15 | 1.10 | 1.13 | +0.79 | +219.44% | 6,962 | 2,259 | 95.12% |
| GME230203C00023500 | 2023-01-27 3:59PM EST | 23.50 | 1.00 | 0.91 | 1.02 | +0.69 | +222.58% | 2,428 | 370 | 99.80% |
| GME230203C00024000 | 2023-01-27 3:59PM EST | 24.00 | 0.83 | 0.77 | 0.87 | +0.57 | +219.23% | 3,893 | 1,583 | 102.73% |
| GME230203C00024500 | 2023-01-27 3:57PM EST | 24.50 | 0.69 | 0.70 | 0.74 | +0.47 | +213.64% | 900 | 318 | 107.42% |
| GME230203C00025000 | 2023-01-27 3:59PM EST | 25.00 | 0.56 | 0.61 | 0.62 | +0.37 | +194.74% | 15,827 | 4,679 | 110.16% |
| GME230203C00025500 | 2023-01-27 3:59PM EST | 25.50 | 0.53 | 0.49 | 0.55 | +0.39 | +278.57% | 603 | 162 | 112.11% |
| GME230203C00026000 | 2023-01-27 3:59PM EST | 26.00 | 0.46 | 0.46 | 0.47 | +0.33 | +253.85% | 5,234 | 1,032 | 116.60% |
| GME230203C00026500 | 2023-01-27 3:59PM EST | 26.50 | 0.42 | 0.38 | 0.43 | +0.31 | +281.82% | 353 | 255 | 119.53% |
| GME230203C00027000 | 2023-01-27 3:57PM EST | 27.00 | 0.36 | 0.34 | 0.38 | +0.26 | +260.00% | 2,321 | 794 | 123.05% |
| GME230203C00028000 | 2023-01-27 3:59PM EST | 28.00 | 0.30 | 0.27 | 0.30 | +0.21 | +233.33% | 1,609 | 1,234 | 129.30% |
| GME230203C00029000 | 2023-01-27 3:59PM EST | 29.00 | 0.25 | 0.22 | 0.25 | +0.17 | +212.50% | 409 | 479 | 136.33% |
| GME230203C00030000 | 2023-01-27 3:59PM EST | 30.00 | 0.20 | 0.19 | 0.20 | +0.13 | +185.71% | 10,204 | 4,077 | 142.58% |
| GME230203C00031000 | 2023-01-27 3:56PM EST | 31.00 | 0.17 | 0.16 | 0.19 | +0.11 | +183.33% | 177 | 557 | 150.78% |
| GME230203C00032000 | 2023-01-27 3:59PM EST | 32.00 | 0.14 | 0.13 | 0.16 | +0.09 | +180.00% | 251 | 486 | 155.47% |
| GME230203C00033000 | 2023-01-27 3:51PM EST | 33.00 | 0.12 | 0.12 | 0.14 | +0.07 | +140.00% | 593 | 686 | 162.50% |
| GME230203C00034000 | 2023-01-27 3:53PM EST | 34.00 | 0.10 | 0.10 | 0.13 | +0.06 | +150.00% | 139 | 302 | 168.36% |
| GME230203C00035000 | 2023-01-27 3:59PM EST | 35.00 | 0.10 | 0.10 | 0.11 | +0.06 | +150.00% | 1,981 | 1,548 | 174.61% |
| GME230203C00036000 | 2023-01-27 3:56PM EST | 36.00 | 0.10 | 0.08 | 0.10 | +0.07 | +233.33% | 63 | 169 | 178.52% |
| GME230203C00037000 | 2023-01-27 3:57PM EST | 37.00 | 0.08 | 0.07 | 0.09 | +0.06 | +300.00% | 400 | 1,071 | 183.59% |
| GME230203C00038000 | 2023-01-27 3:09PM EST | 38.00 | 0.10 | 0.06 | 0.09 | +0.06 | +150.00% | 20 | 289 | 189.06% |
| GME230203C00039000 | 2023-01-27 3:54PM EST | 39.00 | 0.06 | 0.06 | 0.11 | +0.03 | +100.00% | 327 | 413 | 200.78% |
| GME230203C00040000 | 2023-01-27 3:57PM EST | 40.00 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 4,450 | 3,913 | 199.22% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230203P00005000 | 2022-12-28 10:05AM EST | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 25 | 393.75% |
| GME230203P00008000 | 2023-01-20 3:51PM EST | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 41 | 275.00% |
| GME230203P00009000 | 2023-01-25 2:19PM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 100 | 250.00% |
| GME230203P00010000 | 2023-01-27 1:03PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 866 | 225.00% |
| GME230203P00011000 | 2023-01-26 2:50PM EST | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 224 | 212.50% |
| GME230203P00012000 | 2023-01-25 12:33PM EST | 12.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 75 | 313 | 198.44% |
| GME230203P00013000 | 2023-01-27 3:22PM EST | 13.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 48 | 1,136 | 182.81% |
| GME230203P00014000 | 2023-01-27 2:17PM EST | 14.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 128 | 634 | 170.31% |
| GME230203P00015000 | 2023-01-27 12:56PM EST | 15.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 18 | 1,243 | 156.25% |
| GME230203P00015500 | 2023-01-27 3:37PM EST | 15.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 78 | 273 | 151.56% |
| GME230203P00016000 | 2023-01-27 1:57PM EST | 16.00 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 60 | 619 | 142.97% |
| GME230203P00016500 | 2023-01-27 3:48PM EST | 16.50 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 291 | 268 | 139.06% |
| GME230203P00017000 | 2023-01-27 3:42PM EST | 17.00 | 0.09 | 0.07 | 0.11 | -0.08 | -47.06% | 1,449 | 734 | 135.16% |
| GME230203P00017500 | 2023-01-27 3:58PM EST | 17.50 | 0.10 | 0.08 | 0.10 | -0.15 | -60.00% | 596 | 753 | 123.83% |
| GME230203P00018000 | 2023-01-27 3:56PM EST | 18.00 | 0.11 | 0.10 | 0.13 | -0.23 | -67.65% | 1,138 | 1,105 | 119.92% |
| GME230203P00018500 | 2023-01-27 3:58PM EST | 18.50 | 0.15 | 0.13 | 0.15 | -0.34 | -69.39% | 669 | 756 | 114.45% |
| GME230203P00019000 | 2023-01-27 3:59PM EST | 19.00 | 0.19 | 0.18 | 0.19 | -0.50 | -72.46% | 1,622 | 1,551 | 111.33% |
| GME230203P00019500 | 2023-01-27 3:59PM EST | 19.50 | 0.24 | 0.23 | 0.26 | -0.67 | -73.63% | 1,545 | 3,840 | 108.98% |
| GME230203P00020000 | 2023-01-27 3:57PM EST | 20.00 | 0.33 | 0.28 | 0.33 | -0.87 | -72.50% | 2,789 | 1,803 | 104.69% |
| GME230203P00020500 | 2023-01-27 3:56PM EST | 20.50 | 0.38 | 0.40 | 0.44 | -1.40 | -78.65% | 1,479 | 501 | 104.88% |
| GME230203P00021000 | 2023-01-27 3:59PM EST | 21.00 | 0.53 | 0.53 | 0.58 | -1.44 | -73.10% | 2,660 | 292 | 104.30% |
| GME230203P00021500 | 2023-01-27 3:54PM EST | 21.50 | 0.69 | 0.71 | 0.75 | -1.60 | -69.87% | 681 | 226 | 104.88% |
| GME230203P00022000 | 2023-01-27 3:58PM EST | 22.00 | 0.92 | 0.88 | 0.95 | -1.71 | -65.02% | 1,168 | 292 | 103.71% |
| GME230203P00022500 | 2023-01-27 3:59PM EST | 22.50 | 1.19 | 1.16 | 1.21 | -2.06 | -63.38% | 557 | 432 | 107.03% |
| GME230203P00023000 | 2023-01-27 3:58PM EST | 23.00 | 1.46 | 1.41 | 1.55 | -1.74 | -54.37% | 752 | 169 | 109.77% |
| GME230203P00023500 | 2023-01-27 3:53PM EST | 23.50 | 1.81 | 1.66 | 1.92 | -0.98 | -35.13% | 199 | 13 | 111.43% |
| GME230203P00024000 | 2023-01-27 3:54PM EST | 24.00 | 2.18 | 1.99 | 2.42 | -2.36 | -51.98% | 231 | 60 | 119.53% |
| GME230203P00024500 | 2023-01-27 3:46PM EST | 24.50 | 2.72 | 2.38 | 2.82 | -2.48 | -47.69% | 26 | 13 | 124.41% |
| GME230203P00025000 | 2023-01-27 2:37PM EST | 25.00 | 3.11 | 2.78 | 3.25 | -1.91 | -38.05% | 116 | 148 | 129.59% |
| GME230203P00025500 | 2023-01-27 3:27PM EST | 25.50 | 3.75 | 3.10 | 3.70 | -1.15 | -23.47% | 12 | 13 | 130.86% |
| GME230203P00026000 | 2023-01-27 3:48PM EST | 26.00 | 3.85 | 3.60 | 4.15 | -2.16 | -35.94% | 25 | 38 | 139.06% |
| GME230203P00027000 | 2023-01-27 1:16PM EST | 27.00 | 5.70 | 4.35 | 5.10 | -3.40 | -37.36% | 29 | 1 | 143.55% |
| GME230203P00028000 | 2023-01-27 1:38PM EST | 28.00 | 6.34 | 5.35 | 6.05 | -1.45 | -18.61% | 4 | 18 | 158.20% |
| GME230203P00029000 | 2023-01-11 12:37PM EST | 29.00 | 11.10 | 6.30 | 7.00 | 0.00 | - | 10 | 4 | 168.16% |
| GME230203P00030000 | 2023-01-27 2:24PM EST | 30.00 | 7.61 | 7.20 | 7.95 | -2.22 | -22.58% | 2 | 17 | 173.05% |
| GME230203P00031000 | 2023-01-27 10:19AM EST | 31.00 | 11.17 | 8.15 | 8.90 | -0.08 | -0.71% | 2 | 3 | 179.49% |
| GME230203P00032000 | 2023-01-27 3:54PM EST | 32.00 | 9.50 | 9.15 | 9.85 | -3.85 | -28.84% | 13 | 3 | 188.09% |
| GME230203P00033000 | 2023-01-20 10:42AM EST | 33.00 | 14.05 | 9.90 | 10.90 | 0.00 | - | 1 | 1 | 182.03% |
| GME230203P00035000 | 2023-01-18 1:48PM EST | 35.00 | 14.35 | 11.85 | 12.95 | 0.00 | - | 4 | 10 | 203.13% |
| GME230203P00036000 | 2023-01-23 12:30PM EST | 36.00 | 14.40 | 12.85 | 14.00 | 0.00 | - | 1 | 1 | 217.97% |
| GME230203P00040000 | 2023-01-27 2:49PM EST | 40.00 | 17.00 | 17.05 | 17.80 | -2.10 | -10.99% | 1 | 13 | 253.52% |
© 2023 Yahoo. Tutti i diritti riservati.
