Italia markets close in 1 hour 35 minutes
FTSE MIB
33.469,36 -237,85 (-0,71%) Dow Jones
38.954,39 -157,77 (-0,40%) Nasdaq
17.743,42 +25,77 (+0,15%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,65 -0,18 (-0,22%) Bitcoin EUR
57.835,78 +541,32 (+0,94%)
GameStop Corp. (GME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:55AM EDT. Mercato aperto.
Prezzo d'esercizio:42.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00042000 | 2024-06-26 9:39AM EDT | 2024-06-28 | 0.12 | 0.13 | 0.15 | +0.02 | +20.00% | 29 | 887 | 317.97% |
| GME240705C00042000 | 2024-06-26 9:30AM EDT | 2024-07-05 | 0.50 | 0.16 | 1.00 | +0.25 | +100.00% | 50 | 164 | 238.87% |
| GME240712C00042000 | 2024-06-25 3:56PM EDT | 2024-07-12 | 0.89 | 0.61 | 1.01 | +0.34 | +61.82% | 14 | 48 | 201.37% |
| GME240719C00042000 | 2024-06-25 3:56PM EDT | 2024-07-19 | 1.36 | 1.26 | 1.52 | +0.42 | +44.68% | 38 | 538 | 201.66% |
| GME240726C00042000 | 2024-06-25 1:29PM EDT | 2024-07-26 | 1.14 | 1.13 | 2.00 | +0.04 | +3.64% | 9 | 27 | 185.11% |
| GME241018C00042000 | 2024-06-25 9:30AM EDT | 2024-10-18 | 3.50 | 3.60 | 4.75 | -0.36 | -9.33% | 1 | 368 | 147.17% |
| GME250117C00042000 | 2024-06-24 11:28AM EDT | 2025-01-17 | 5.78 | 4.75 | 7.15 | 0.00 | - | 2 | 22 | 133.67% |
| GME250620C00042000 | 2024-06-25 1:50PM EDT | 2025-06-20 | 6.30 | 6.05 | 9.80 | -0.85 | -11.89% | 4 | 79 | 121.05% |
| GME260116C00042000 | 2024-06-25 11:12AM EDT | 2026-01-16 | 8.00 | 6.55 | 10.75 | -1.30 | -13.98% | 2 | 94 | 102.10% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00042000 | 2024-06-21 3:37PM EDT | 2024-06-28 | 18.39 | 15.05 | 19.35 | 0.00 | - | 16 | 76 | 382.03% |
| GME240705P00042000 | 2024-06-17 10:44AM EDT | 2024-07-05 | 16.33 | 15.40 | 19.65 | 0.00 | - | 15 | 32 | 248.05% |
| GME240712P00042000 | 2024-06-14 3:08PM EDT | 2024-07-12 | 16.56 | 15.70 | 19.95 | 0.00 | - | 3 | 4 | 212.31% |
| GME240719P00042000 | 2024-06-21 3:12PM EDT | 2024-07-19 | 19.05 | 16.20 | 18.95 | 0.00 | - | 5 | 162 | 163.38% |
| GME241018P00042000 | 2024-06-21 2:45PM EDT | 2024-10-18 | 21.26 | 18.75 | 23.00 | 0.00 | - | 2 | 29 | 144.26% |
| GME250117P00042000 | 2024-06-14 3:29PM EDT | 2025-01-17 | 22.92 | 21.50 | 24.15 | +0.88 | +3.99% | 2 | 8 | 133.89% |
| GME250620P00042000 | 2024-06-10 10:51AM EDT | 2025-06-20 | 24.15 | 20.30 | 25.00 | 0.00 | - | 2 | 37 | 99.55% |
| GME260116P00042000 | 2024-06-11 10:07AM EDT | 2026-01-16 | 25.71 | 21.70 | 26.10 | 0.00 | - | 1 | 87 | 89.11% |
© 2024 Yahoo. Tutti i diritti riservati.