Italia markets closed
Dow Jones
38.129,00 -312,54 (-0,81%) Nasdaq
16.804,35 -116,23 (-0,69%) Nikkei 225
38.054,13 -502,74 (-1,30%) EUR/USD
1,0841 +0,0034 (+0,31%) Bitcoin EUR
63.897,34 +1.699,30 (+2,73%) CMC Crypto 200
1.449,03 -6,84 (-0,47%)
GameStop Corp. (GME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:51PM EDT. Mercato aperto.
Prezzo d'esercizio:26.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531C00026000 | 2024-05-30 2:32PM EDT | 2024-05-31 | 0.34 | 0.34 | 0.42 | -0.13 | -27.66% | 2,402 | 3,251 | 229.30% |
| GME240607C00026000 | 2024-05-30 2:24PM EDT | 2024-06-07 | 1.46 | 1.39 | 1.70 | -0.49 | -25.13% | 934 | 854 | 206.06% |
| GME240614C00026000 | 2024-05-30 2:02PM EDT | 2024-06-14 | 2.90 | 2.41 | 2.85 | +0.32 | +12.40% | 33 | 219 | 214.75% |
| GME240621C00026000 | 2024-05-30 2:20PM EDT | 2024-06-21 | 2.97 | 2.78 | 3.20 | -0.18 | -5.71% | 730 | 3,399 | 195.41% |
| GME240628C00026000 | 2024-05-30 2:03PM EDT | 2024-06-28 | 3.65 | 3.05 | 3.65 | -0.15 | -3.95% | 99 | 278 | 185.35% |
| GME240705C00026000 | 2024-05-30 2:35PM EDT | 2024-07-05 | 4.20 | 3.00 | 4.30 | -1.30 | -19.12% | 5 | 16 | 177.54% |
| GME240719C00026000 | 2024-05-30 10:39AM EDT | 2024-07-19 | 3.90 | 3.90 | 4.70 | -0.80 | -17.02% | 14 | 749 | 170.90% |
| GME240816C00026000 | 2024-05-30 1:59PM EDT | 2024-08-16 | 5.23 | 4.40 | 5.60 | +0.63 | +13.70% | 1,706 | 195 | 154.39% |
| GME241018C00026000 | 2024-05-30 2:03PM EDT | 2024-10-18 | 6.45 | 5.40 | 6.90 | -0.45 | -6.52% | 2 | 35 | 136.40% |
| GME250117C00026000 | 2024-05-28 3:43PM EDT | 2025-01-17 | 8.11 | 6.70 | 8.15 | 0.00 | - | 15 | 136 | 125.29% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531P00026000 | 2024-05-30 2:03PM EDT | 2024-05-31 | 3.90 | 3.90 | 4.55 | -1.25 | -24.27% | 25 | 341 | 232.42% |
| GME240607P00026000 | 2024-05-30 2:03PM EDT | 2024-06-07 | 5.10 | 5.00 | 5.60 | -1.05 | -17.07% | 15 | 107 | 200.39% |
| GME240614P00026000 | 2024-05-29 12:47PM EDT | 2024-06-14 | 7.20 | 6.10 | 6.80 | 0.00 | - | 2 | 114 | 214.16% |
| GME240621P00026000 | 2024-05-29 12:53PM EDT | 2024-06-21 | 7.20 | 6.55 | 7.10 | -0.42 | -5.51% | 1 | 51 | 195.61% |
| GME240628P00026000 | 2024-05-28 2:25PM EDT | 2024-06-28 | 7.70 | 6.70 | 7.65 | 0.00 | - | 20 | 71 | 185.16% |
| GME240705P00026000 | 2024-05-29 10:26AM EDT | 2024-07-05 | 8.10 | 6.75 | 8.30 | 0.00 | - | 1 | 1 | 179.10% |
| GME240719P00026000 | 2024-05-29 10:59AM EDT | 2024-07-19 | 8.65 | 7.65 | 8.35 | 0.00 | - | 1 | 72 | 166.94% |
| GME240816P00026000 | 2024-05-24 1:11PM EDT | 2024-08-16 | 11.47 | 8.30 | 9.45 | 0.00 | - | 12 | 17 | 155.52% |
| GME241018P00026000 | 2024-05-30 2:02PM EDT | 2024-10-18 | 9.55 | 9.50 | 10.50 | +0.33 | +3.58% | 1 | 390 | 136.79% |
| GME250117P00026000 | 2024-05-28 11:01AM EDT | 2025-01-17 | 11.10 | 10.40 | 11.65 | 0.00 | - | 1 | 29 | 121.90% |
© 2024 Yahoo. Tutti i diritti riservati.