Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.408,79 -1.973,09 (-3,38%)
GameStop Corp. (GME)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:17.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00017000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.03 | 2.01 | 2.10 | -0.74 | -26.71% | 2,757 | 17,984 | 191.41% |
| GME240524C00017000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 2.88 | 2.30 | 2.81 | -0.27 | -8.57% | 255 | 740 | 173.05% |
| GME240531C00017000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 3.00 | 2.66 | 3.25 | -0.48 | -13.79% | 100 | 246 | 166.02% |
| GME240607C00017000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 3.44 | 2.75 | 3.50 | -0.31 | -8.27% | 32 | 117 | 152.93% |
| GME240614C00017000 | 2024-05-10 3:57PM EDT | 2024-06-14 | 3.50 | 3.05 | 3.70 | -0.45 | -11.39% | 37 | 38 | 148.83% |
| GME240621C00017000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 3.60 | 3.15 | 4.20 | -0.20 | -5.26% | 222 | 2,679 | 149.12% |
| GME240628C00017000 | 2024-05-10 3:45PM EDT | 2024-06-28 | 3.80 | 2.61 | 4.45 | +0.55 | +16.92% | 2 | 10 | 132.13% |
| GME240719C00017000 | 2024-05-10 3:42PM EDT | 2024-07-19 | 3.85 | 3.60 | 4.70 | -0.45 | -10.47% | 76 | 2,093 | 131.89% |
| GME241018C00017000 | 2024-05-10 1:12PM EDT | 2024-10-18 | 4.90 | 4.20 | 5.65 | -0.60 | -10.91% | 124 | 427 | 104.83% |
| GME250117C00017000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 5.85 | 5.05 | 6.05 | -0.85 | -12.69% | 108 | 120 | 95.56% |
| GME250620C00017000 | 2024-05-10 1:15PM EDT | 2025-06-20 | 7.50 | 5.25 | 8.85 | +0.26 | +3.59% | 13 | 149 | 98.27% |
| GME260116C00017000 | 2024-05-10 2:07PM EDT | 2026-01-16 | 8.90 | 7.95 | 9.25 | +0.90 | +11.25% | 55 | 693 | 100.39% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00017000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 1.65 | 1.52 | 1.65 | -0.17 | -9.34% | 1,538 | 626 | 190.23% |
| GME240524P00017000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 2.30 | 2.04 | 2.30 | +0.02 | +0.88% | 50 | 46 | 178.71% |
| GME240531P00017000 | 2024-05-10 3:02PM EDT | 2024-05-31 | 2.70 | 2.30 | 2.86 | +0.20 | +8.00% | 30 | 94 | 171.29% |
| GME240607P00017000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 2.89 | 2.43 | 3.15 | -1.01 | -25.90% | 14 | 2 | 159.67% |
| GME240614P00017000 | 2024-05-09 10:01AM EDT | 2024-06-14 | 4.05 | 2.39 | 3.90 | 0.00 | - | 1 | 18 | 159.96% |
| GME240621P00017000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 3.20 | 3.00 | 3.30 | -0.90 | -21.95% | 418 | 998 | 146.24% |
| GME240719P00017000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 3.80 | 3.30 | 4.00 | +0.30 | +8.57% | 8 | 416 | 130.52% |
| GME241018P00017000 | 2024-05-10 3:58PM EDT | 2024-10-18 | 4.02 | 3.90 | 4.90 | -1.28 | -24.15% | 36 | 208 | 103.37% |
| GME250117P00017000 | 2024-05-10 3:55PM EDT | 2025-01-17 | 5.20 | 5.00 | 5.40 | -0.95 | -15.45% | 37 | 49 | 97.66% |
| GME250620P00017000 | 2024-05-10 9:37AM EDT | 2025-06-20 | 5.62 | 4.00 | 9.00 | -1.08 | -16.12% | 4 | 59 | 96.88% |
| GME260116P00017000 | 2024-05-09 3:32PM EDT | 2026-01-16 | 7.10 | 6.00 | 7.50 | -0.19 | -2.61% | 1 | 69 | 81.86% |
© 2024 Yahoo. Tutti i diritti riservati.