Italia markets open in 2 hours 17 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.649,64 +476,49 (+1,22%) EUR/USD
1,0714 -0,0002 (-0,02%) Bitcoin EUR
57.656,82 +438,83 (+0,77%) CMC Crypto 200
1.280,97 +31,85 (+2,55%)
GameStop Corp. (GME)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:32.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00032000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.45 | 0.45 | 0.47 | 0.00 | - | 1,276 | 5,534 | 254.30% |
| GME240705C00032000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 1.02 | 0.91 | 1.02 | 0.00 | - | 344 | 538 | 182.03% |
| GME240712C00032000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 1.41 | 1.42 | 1.78 | 0.00 | - | 147 | 157 | 174.41% |
| GME240719C00032000 | 2024-06-25 3:56PM EDT | 2024-07-19 | 2.25 | 2.13 | 2.43 | 0.00 | - | 142 | 1,405 | 175.68% |
| GME240726C00032000 | 2024-06-25 3:49PM EDT | 2024-07-26 | 2.40 | 2.29 | 2.80 | 0.00 | - | 10 | 197 | 164.16% |
| GME240802C00032000 | 2024-06-25 3:34PM EDT | 2024-08-02 | 2.27 | 2.63 | 3.35 | 0.00 | - | 22 | 89 | 162.60% |
| GME240816C00032000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 3.60 | 3.45 | 3.95 | 0.00 | - | 12 | 309 | 158.15% |
| GME241018C00032000 | 2024-06-25 11:17AM EDT | 2024-10-18 | 4.44 | 5.30 | 5.80 | 0.00 | - | 25 | 281 | 139.55% |
| GME250117C00032000 | 2024-06-25 2:26PM EDT | 2025-01-17 | 6.25 | 6.80 | 7.55 | 0.00 | - | 1 | 161 | 126.25% |
| GME250620C00032000 | 2024-06-25 2:38PM EDT | 2025-06-20 | 7.76 | 8.05 | 9.25 | 0.00 | - | 18 | 249 | 110.99% |
| GME260116C00032000 | 2024-06-24 3:25PM EDT | 2026-01-16 | 9.69 | 9.55 | 11.00 | 0.00 | - | 2 | 590 | 102.30% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00032000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 7.63 | 7.20 | 8.00 | 0.00 | - | 5 | 430 | 266.41% |
| GME240705P00032000 | 2024-06-25 1:44PM EDT | 2024-07-05 | 9.35 | 7.80 | 8.50 | 0.00 | - | 2 | 63 | 190.63% |
| GME240712P00032000 | 2024-06-25 11:25AM EDT | 2024-07-12 | 9.85 | 8.45 | 9.25 | 0.00 | - | 10 | 82 | 183.69% |
| GME240719P00032000 | 2024-06-25 3:46PM EDT | 2024-07-19 | 9.60 | 9.10 | 9.55 | 0.00 | - | 8 | 530 | 174.66% |
| GME240726P00032000 | 2024-06-25 3:57PM EDT | 2024-07-26 | 9.70 | 9.40 | 10.10 | 0.00 | - | 1 | 14 | 168.99% |
| GME240802P00032000 | 2024-06-17 1:42PM EDT | 2024-08-02 | 10.75 | 9.45 | 10.55 | 0.00 | - | - | 1 | 160.64% |
| GME240816P00032000 | 2024-06-25 3:22PM EDT | 2024-08-16 | 11.39 | 10.45 | 11.05 | 0.00 | - | 5 | 43 | 157.62% |
| GME241018P00032000 | 2024-06-21 1:10PM EDT | 2024-10-18 | 12.19 | 11.80 | 12.80 | 0.00 | - | 2 | 79 | 133.81% |
| GME250117P00032000 | 2024-06-25 11:23AM EDT | 2025-01-17 | 14.25 | 13.15 | 14.35 | 0.00 | - | 8 | 194 | 119.53% |
| GME250620P00032000 | 2024-06-12 11:32AM EDT | 2025-06-20 | 15.14 | 13.35 | 16.55 | 0.00 | - | 2 | 35 | 102.88% |
| GME260116P00032000 | 2024-06-25 1:11PM EDT | 2026-01-16 | 16.08 | 14.25 | 16.95 | 0.00 | - | 1 | 113 | 87.23% |
© 2024 Yahoo. Tutti i diritti riservati.