Italia markets closed
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0785 +0,0034 (+0,31%) Bitcoin EUR
57.991,57 +998,61 (+1,75%) CMC Crypto 200
1.343,88 +43,78 (+3,37%)
GameStop Corp. (GME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:23.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00023000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.26 | 0.16 | 0.31 | +0.07 | +36.84% | 359 | 778 | 276.56% |
| GME240517C00023000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.32 | 1.19 | 1.56 | +0.28 | +26.92% | 321 | 372 | 258.79% |
| GME240524C00023000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 1.80 | 1.42 | 2.17 | +0.55 | +44.00% | 17 | 902 | 223.63% |
| GME240531C00023000 | 2024-05-09 3:46PM EDT | 2024-05-31 | 2.01 | 0.96 | 3.25 | +2.01 | - | 12 | 14 | 204.30% |
| GME240607C00023000 | 2024-05-09 3:40PM EDT | 2024-06-07 | 2.10 | 1.34 | 2.20 | +2.10 | - | 9 | 6 | 162.11% |
| GME240614C00023000 | 2024-05-09 11:03AM EDT | 2024-06-14 | 1.62 | 1.37 | 3.80 | +1.62 | - | 3 | 0 | 182.42% |
| GME240621C00023000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 2.58 | 2.19 | 2.76 | -0.01 | -0.39% | 9 | 189 | 162.79% |
| GME240719C00023000 | 2024-05-09 11:07AM EDT | 2024-07-19 | 2.10 | 2.58 | 3.00 | +1.40 | +200.00% | 4 | 164 | 137.21% |
| GME241018C00023000 | 2024-05-06 3:52PM EDT | 2024-10-18 | 3.50 | 3.25 | 4.70 | +3.50 | - | - | 2 | 115.92% |
| GME250117C00023000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 4.85 | 4.05 | 5.40 | +0.96 | +24.68% | 244 | 735 | 105.44% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00023000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 5.26 | 4.30 | 6.65 | -3.64 | -40.90% | 1 | 1 | 350.00% |
| GME240517P00023000 | 2024-05-09 9:36AM EDT | 2024-05-17 | 7.80 | 5.55 | 7.75 | +0.38 | +5.12% | 2 | 3 | 285.74% |
| GME240524P00023000 | 2024-05-03 11:00AM EDT | 2024-05-24 | 10.80 | 5.90 | 8.05 | 0.00 | - | 4 | 3 | 236.72% |
| GME240531P00023000 | 2024-05-08 3:07PM EDT | 2024-05-31 | 8.50 | 5.60 | 8.30 | +8.50 | - | - | 1 | 196.09% |
| GME240621P00023000 | 2024-05-03 9:45AM EDT | 2024-06-21 | 11.87 | 6.55 | 8.65 | 0.00 | - | 2 | 4 | 168.26% |
| GME240719P00023000 | 2024-04-02 9:52AM EDT | 2024-07-19 | 11.61 | 11.55 | 13.00 | 0.00 | - | - | 1 | 282.28% |
| GME250117P00023000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 10.65 | 8.35 | 11.00 | 0.00 | - | 6 | 299 | 104.79% |
© 2024 Yahoo. Tutti i diritti riservati.