Italia markets open in 2 hours 7 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.674,08 +500,93 (+1,28%) EUR/USD
1,0715 -0,0001 (-0,01%) Bitcoin EUR
57.666,79 +491,29 (+0,86%) CMC Crypto 200
1.280,67 +31,55 (+2,53%)
GameStop Corp. (GME)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:40.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00040000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.21 | 0.19 | 0.21 | 0.00 | - | 4,890 | 9,949 | 321.09% |
| GME240705C00040000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 0.56 | 0.53 | 0.56 | 0.00 | - | 811 | 3,839 | 222.85% |
| GME240712C00040000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 1.03 | 0.91 | 1.05 | 0.00 | - | 396 | 3,773 | 203.42% |
| GME240719C00040000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 1.43 | 1.34 | 1.52 | 0.00 | - | 2,902 | 14,598 | 195.02% |
| GME240726C00040000 | 2024-06-25 3:59PM EDT | 2024-07-26 | 1.95 | 1.85 | 2.00 | 0.00 | - | 252 | 1,521 | 192.38% |
| GME240802C00040000 | 2024-06-25 3:59PM EDT | 2024-08-02 | 2.30 | 1.85 | 2.47 | 0.00 | - | 65 | 1,080 | 182.23% |
| GME240816C00040000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 2.80 | 2.75 | 2.85 | 0.00 | - | 550 | 4,229 | 174.61% |
| GME241018C00040000 | 2024-06-25 3:57PM EDT | 2024-10-18 | 4.45 | 4.15 | 4.80 | 0.00 | - | 334 | 3,162 | 148.54% |
| GME250117C00040000 | 2024-06-25 3:51PM EDT | 2025-01-17 | 6.00 | 5.50 | 6.30 | 0.00 | - | 277 | 2,382 | 130.13% |
| GME250620C00040000 | 2024-06-25 3:55PM EDT | 2025-06-20 | 7.70 | 6.80 | 8.00 | 0.00 | - | 7 | 1,339 | 113.67% |
| GME260116C00040000 | 2024-06-25 3:38PM EDT | 2026-01-16 | 9.20 | 7.95 | 10.30 | 0.00 | - | 74 | 424 | 104.57% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00040000 | 2024-06-25 2:35PM EDT | 2024-06-28 | 16.59 | 14.80 | 15.80 | 0.00 | - | 18 | 475 | 330.47% |
| GME240705P00040000 | 2024-06-25 2:35PM EDT | 2024-07-05 | 16.75 | 15.35 | 16.10 | 0.00 | - | 11 | 119 | 234.57% |
| GME240712P00040000 | 2024-06-24 12:26PM EDT | 2024-07-12 | 16.05 | 15.65 | 16.65 | 0.00 | - | 1 | 47 | 210.06% |
| GME240719P00040000 | 2024-06-25 3:14PM EDT | 2024-07-19 | 17.57 | 16.20 | 16.60 | 0.00 | - | 3 | 723 | 189.94% |
| GME240726P00040000 | 2024-06-21 3:26PM EDT | 2024-07-26 | 17.44 | 16.45 | 17.40 | 0.00 | - | 2 | 16 | 189.55% |
| GME240816P00040000 | 2024-06-25 10:40AM EDT | 2024-08-16 | 18.38 | 17.45 | 18.20 | 0.00 | - | 2 | 775 | 173.34% |
| GME241018P00040000 | 2024-06-25 10:43AM EDT | 2024-10-18 | 19.61 | 18.75 | 19.70 | 0.00 | - | 5 | 663 | 142.77% |
| GME250117P00040000 | 2024-06-24 12:25PM EDT | 2025-01-17 | 20.57 | 19.90 | 21.25 | 0.00 | - | 1 | 981 | 124.88% |
| GME250620P00040000 | 2024-06-24 9:46AM EDT | 2025-06-20 | 21.93 | 19.95 | 24.20 | 0.00 | - | 1 | 146 | 109.69% |
| GME260116P00040000 | 2024-06-24 1:39PM EDT | 2026-01-16 | 22.85 | 21.55 | 24.20 | 0.00 | - | 1 | 102 | 93.69% |
© 2024 Yahoo. Tutti i diritti riservati.