Italia markets open in 2 hours 43 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.167,28 -61,83 (-0,16%) EUR/USD
1,0774 +0,0001 (+0,01%) Bitcoin EUR
56.728,78 +118,44 (+0,21%) CMC Crypto 200
1.260,38 -52,25 (-3,98%)
GameStop Corp. (GME)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:25.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00025000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 0.68 | 0.65 | 0.68 | -0.93 | -57.76% | 7,168 | 26,248 | 314.45% |
| GME240524C00025000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.08 | 1.00 | 1.11 | -0.32 | -22.86% | 772 | 550 | 242.19% |
| GME240531C00025000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 1.13 | 1.14 | 1.33 | -0.52 | -31.52% | 80 | 110 | 205.86% |
| GME240607C00025000 | 2024-05-10 3:46PM EDT | 2024-06-07 | 1.65 | 1.28 | 1.99 | -0.11 | -6.25% | 150 | 144 | 199.90% |
| GME240614C00025000 | 2024-05-10 3:17PM EDT | 2024-06-14 | 1.71 | 1.39 | 2.52 | +0.22 | +14.77% | 96 | 17 | 193.75% |
| GME240621C00025000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 1.87 | 1.71 | 2.09 | -0.45 | -19.40% | 437 | 6,153 | 173.54% |
| GME240719C00025000 | 2024-05-06 10:28AM EDT | 2024-07-19 | 2.19 | 1.93 | 2.47 | -0.46 | -17.36% | 1,261 | 3,017 | 143.51% |
| GME241018C00025000 | 2024-05-06 10:26AM EDT | 2024-10-18 | 2.84 | 2.96 | 3.55 | -0.31 | -9.84% | 91 | 410 | 117.19% |
| GME250117C00025000 | 2024-05-06 10:23AM EDT | 2025-01-17 | 3.80 | 3.80 | 4.30 | +0.05 | +1.33% | 184 | 1,473 | 107.23% |
| GME250620C00025000 | 2024-05-06 10:12AM EDT | 2025-06-20 | 4.30 | 4.50 | 7.20 | -0.35 | -7.53% | 3 | 120 | 109.28% |
| GME260116C00025000 | 2024-05-03 3:40PM EDT | 2026-01-16 | 7.00 | 5.50 | 7.50 | +1.37 | +24.33% | 29 | 342 | 96.15% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00025000 | 2024-04-24 9:31AM EDT | 2024-05-17 | 8.67 | 7.50 | 9.50 | -6.18 | -41.62% | 46 | 3 | 361.33% |
| GME240621P00025000 | 2024-05-01 10:56AM EDT | 2024-06-21 | 9.05 | 8.15 | 10.45 | -4.73 | -34.33% | 24 | 127 | 167.09% |
| GME240719P00025000 | 2024-05-07 3:21PM EDT | 2024-07-19 | 10.84 | 8.50 | 11.00 | 0.00 | - | 7 | 11 | 143.85% |
| GME241018P00025000 | 2024-05-01 12:00PM EDT | 2024-10-18 | 10.39 | 9.05 | 11.80 | -4.14 | -28.49% | 4 | 41 | 109.08% |
| GME250117P00025000 | 2024-05-03 2:01PM EDT | 2025-01-17 | 11.20 | 10.05 | 12.55 | -2.45 | -17.95% | 4 | 420 | 102.25% |
| GME250620P00025000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 13.05 | 10.50 | 15.00 | 0.00 | - | 24 | 13 | 100.34% |
| GME260116P00025000 | 2024-03-27 11:51AM EDT | 2026-01-16 | 13.90 | 14.40 | 16.55 | 0.00 | - | 8 | 52 | 113.53% |
© 2024 Yahoo. Tutti i diritti riservati.