Italia markets close in 17 minutes
FTSE MIB
33.671,87 +451,56 (+1,36%) Dow Jones
38.906,45 +71,59 (+0,18%) Nasdaq
17.893,60 +31,37 (+0,18%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
82,21 +0,64 (+0,78%) Bitcoin EUR
60.480,02 -159,45 (-0,26%)
GameStop Corp. (GME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:13AM EDT. Mercato aperto.
Prezzo d'esercizio:34.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621C00034000 | 2024-06-20 10:55AM EDT | 2024-06-21 | 0.22 | 0.21 | 0.23 | +0.01 | +4.76% | 644 | 3,999 | 296.09% |
| GME240628C00034000 | 2024-06-20 10:52AM EDT | 2024-06-28 | 0.80 | 0.75 | 0.87 | +0.14 | +21.21% | 111 | 969 | 204.10% |
| GME240705C00034000 | 2024-06-20 10:29AM EDT | 2024-07-05 | 1.13 | 1.10 | 1.45 | +0.15 | +15.31% | 5 | 265 | 182.03% |
| GME240712C00034000 | 2024-06-20 10:20AM EDT | 2024-07-12 | 1.55 | 1.69 | 2.12 | -0.08 | -4.91% | 6 | 96 | 181.05% |
| GME240719C00034000 | 2024-06-20 10:57AM EDT | 2024-07-19 | 2.19 | 2.14 | 2.47 | +0.11 | +4.58% | 13 | 421 | 173.93% |
| GME240726C00034000 | 2024-06-18 3:21PM EDT | 2024-07-26 | 2.85 | 2.58 | 3.05 | +0.20 | +7.55% | 1 | 206 | 173.63% |
| GME240802C00034000 | 2024-06-20 10:31AM EDT | 2024-08-02 | 3.35 | 2.80 | 3.60 | -0.31 | -8.47% | 1 | 5 | 170.80% |
| GME240816C00034000 | 2024-06-20 10:36AM EDT | 2024-08-16 | 3.85 | 3.40 | 3.90 | +0.54 | +16.31% | 13 | 267 | 160.35% |
| GME241018C00034000 | 2024-06-20 10:30AM EDT | 2024-10-18 | 5.50 | 5.20 | 5.90 | +0.20 | +3.77% | 1 | 151 | 144.39% |
| GME250117C00034000 | 2024-06-18 11:04AM EDT | 2025-01-17 | 7.71 | 6.75 | 7.80 | 0.00 | - | 2 | 125 | 132.06% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00034000 | 2024-06-20 10:43AM EDT | 2024-06-21 | 9.21 | 9.30 | 9.45 | -0.24 | -2.54% | 68 | 330 | 308.20% |
| GME240628P00034000 | 2024-06-20 9:58AM EDT | 2024-06-28 | 10.22 | 9.65 | 10.10 | +0.52 | +5.36% | 12 | 32 | 199.61% |
| GME240705P00034000 | 2024-06-18 10:19AM EDT | 2024-07-05 | 10.60 | 10.00 | 10.50 | 0.00 | - | 7 | 51 | 173.73% |
| GME240712P00034000 | 2024-06-13 3:16PM EDT | 2024-07-12 | 11.90 | 10.50 | 11.20 | 0.00 | - | 1 | 19 | 173.44% |
| GME240719P00034000 | 2024-06-18 2:10PM EDT | 2024-07-19 | 11.22 | 11.05 | 11.40 | 0.00 | - | 12 | 183 | 166.50% |
| GME240726P00034000 | 2024-06-20 9:46AM EDT | 2024-07-26 | 11.91 | 11.10 | 12.00 | +0.76 | +6.82% | 1 | 4 | 160.99% |
| GME240816P00034000 | 2024-06-18 3:36PM EDT | 2024-08-16 | 12.80 | 12.15 | 12.85 | 0.00 | - | 2 | 35 | 153.56% |
| GME241018P00034000 | 2024-06-18 10:42AM EDT | 2024-10-18 | 13.88 | 13.50 | 14.45 | 0.00 | - | 5 | 60 | 132.32% |
| GME250117P00034000 | 2024-06-13 3:51PM EDT | 2025-01-17 | 16.00 | 14.90 | 16.20 | 0.00 | - | 1 | 44 | 120.83% |
© 2024 Yahoo. Tutti i diritti riservati.