Italia markets closed
Dow Jones
38.866,40 -203,19 (-0,52%) Nasdaq
17.015,69 +94,89 (+0,56%) Nikkei 225
38.855,37 -44,65 (-0,11%) EUR/USD
1,0878 +0,0018 (+0,16%) Bitcoin EUR
62.302,26 -2.203,55 (-3,42%) CMC Crypto 200
1.471,91 -24,54 (-1,64%)
GameStop Corp. (GME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:57PM EDT. Mercato aperto.
Prezzo d'esercizio:31.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531C00031000 | 2024-05-28 12:41PM EDT | 2024-05-31 | 1.80 | 1.80 | 1.93 | +0.96 | +98.97% | 1,238 | 1,665 | 373.63% |
| GME240607C00031000 | 2024-05-28 12:40PM EDT | 2024-06-07 | 3.30 | 3.10 | 3.40 | +1.62 | +96.43% | 401 | 234 | 309.18% |
| GME240614C00031000 | 2024-05-28 12:36PM EDT | 2024-06-14 | 4.00 | 3.95 | 4.50 | +1.75 | +77.78% | 32 | 167 | 286.52% |
| GME240621C00031000 | 2024-05-28 12:20PM EDT | 2024-06-21 | 5.10 | 4.50 | 5.00 | +2.28 | +80.85% | 53 | 843 | 263.48% |
| GME240628C00031000 | 2024-05-28 12:41PM EDT | 2024-06-28 | 5.20 | 4.65 | 5.35 | +2.72 | +109.68% | 157 | 82 | 241.46% |
| GME240705C00031000 | 2024-05-28 12:15PM EDT | 2024-07-05 | 7.05 | 4.65 | 6.35 | +4.65 | +193.75% | 9 | 10 | 234.28% |
| GME240719C00031000 | 2024-05-28 12:11PM EDT | 2024-07-19 | 6.40 | 5.45 | 6.50 | +3.75 | +141.51% | 5 | 125 | 213.67% |
| GME240816C00031000 | 2024-05-28 12:23PM EDT | 2024-08-16 | 7.05 | 6.10 | 7.10 | +3.20 | +83.12% | 113 | 234 | 186.47% |
| GME241018C00031000 | 2024-05-24 3:36PM EDT | 2024-10-18 | 4.50 | 7.00 | 8.45 | 0.00 | - | 8 | 90 | 158.50% |
| GME250117C00031000 | 2024-05-24 3:00PM EDT | 2025-01-17 | 5.15 | 8.30 | 9.55 | 0.00 | - | 7 | 209 | 140.01% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531P00031000 | 2024-05-28 12:24PM EDT | 2024-05-31 | 7.85 | 7.60 | 7.65 | -4.83 | -38.09% | 110 | 181 | 316.02% |
| GME240607P00031000 | 2024-05-24 1:47PM EDT | 2024-06-07 | 14.14 | 8.65 | 9.40 | 0.00 | - | 12 | 59 | 278.13% |
| GME240614P00031000 | 2024-05-24 12:32PM EDT | 2024-06-14 | 14.75 | 9.80 | 10.60 | 0.00 | - | 5 | 31 | 271.78% |
| GME240621P00031000 | 2024-05-28 11:13AM EDT | 2024-06-21 | 11.40 | 10.15 | 10.80 | -3.55 | -23.75% | 4 | 94 | 241.31% |
| GME240628P00031000 | 2024-05-28 12:29PM EDT | 2024-06-28 | 11.40 | 10.45 | 11.50 | -3.30 | -22.45% | 3 | 11 | 230.42% |
| GME240705P00031000 | 2024-05-28 12:06PM EDT | 2024-07-05 | 11.50 | 10.25 | 12.35 | -3.79 | -24.79% | 3 | 2 | 218.85% |
| GME240719P00031000 | 2024-05-28 10:28AM EDT | 2024-07-19 | 13.31 | 11.45 | 12.00 | -1.94 | -12.72% | 3 | 78 | 199.07% |
| GME240816P00031000 | 2024-05-28 12:18PM EDT | 2024-08-16 | 12.39 | 12.05 | 13.00 | -2.21 | -15.14% | 1 | 5 | 178.37% |
| GME241018P00031000 | 2024-05-23 2:22PM EDT | 2024-10-18 | 16.36 | 12.80 | 13.85 | 0.00 | - | 2 | 19 | 146.92% |
| GME250117P00031000 | 2024-05-28 10:33AM EDT | 2025-01-17 | 15.60 | 13.80 | 15.50 | +0.60 | +4.00% | 3 | 65 | 132.40% |
© 2024 Yahoo. Tutti i diritti riservati.