Italia markets close in 1 hour 36 minutes
FTSE MIB
33.472,17 -235,04 (-0,70%) Dow Jones
38.952,95 -159,21 (-0,41%) Nasdaq
17.742,27 +24,62 (+0,14%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,62 -0,21 (-0,26%) 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: 09:54AM EDT. Mercato aperto.
Prezzo d'esercizio:47.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00047000 | 2024-06-26 9:37AM EDT | 2024-06-28 | 0.09 | 0.07 | 0.15 | +0.02 | +28.57% | 32 | 322 | 356.25% |
| GME240705C00047000 | 2024-06-25 3:55PM EDT | 2024-07-05 | 0.40 | 0.13 | 0.65 | +0.15 | +60.00% | 17 | 219 | 248.44% |
| GME240712C00047000 | 2024-06-24 11:13AM EDT | 2024-07-12 | 0.39 | 0.23 | 0.90 | -0.25 | -39.06% | 1 | 16 | 208.01% |
| GME240719C00047000 | 2024-06-25 3:32PM EDT | 2024-07-19 | 0.82 | 0.99 | 1.20 | -0.13 | -13.68% | 17 | 137 | 209.77% |
| GME240726C00047000 | 2024-06-25 3:56PM EDT | 2024-07-26 | 1.43 | 1.10 | 2.10 | -0.17 | -10.63% | 6 | 23 | 208.50% |
| GME241018C00047000 | 2024-06-25 11:28AM EDT | 2024-10-18 | 2.97 | 3.55 | 4.40 | -1.13 | -27.56% | 1 | 48 | 155.86% |
| GME250117C00047000 | 2024-06-24 12:28PM EDT | 2025-01-17 | 5.10 | 4.55 | 6.70 | 0.00 | - | 1 | 46 | 138.72% |
| GME250620C00047000 | 2024-06-25 10:36AM EDT | 2025-06-20 | 6.35 | 5.00 | 0.00 | -1.23 | -16.23% | 1 | 32 | 72.10% |
| GME260116C00047000 | 2024-06-25 10:58AM EDT | 2026-01-16 | 7.79 | 5.05 | 10.75 | -0.42 | -5.12% | 3 | 49 | 101.56% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00047000 | 2024-06-25 10:15AM EDT | 2024-06-28 | 24.00 | 20.00 | 24.30 | +1.16 | +5.08% | 1 | 12 | 431.25% |
| GME240705P00047000 | 2024-06-07 1:04PM EDT | 2024-07-05 | 24.50 | 20.25 | 24.55 | 0.00 | - | 12 | 11 | 270.51% |
| GME240712P00047000 | 2024-06-07 3:54PM EDT | 2024-07-12 | 24.30 | 20.55 | 24.90 | 0.00 | - | 1 | 0 | 234.18% |
| GME240719P00047000 | 2024-06-25 10:23AM EDT | 2024-07-19 | 24.25 | 20.90 | 23.95 | +1.15 | +4.98% | 3 | 43 | 176.56% |
| GME241018P00047000 | 2024-05-15 1:46PM EDT | 2024-10-18 | 23.90 | 23.50 | 25.80 | 0.00 | - | - | 6 | 133.79% |
| GME250117P00047000 | 2024-06-20 12:39PM EDT | 2025-01-17 | 26.90 | 24.40 | 28.75 | 0.00 | - | 177 | 175 | 126.83% |
| GME250620P00047000 | 2024-06-11 10:05AM EDT | 2025-06-20 | 29.65 | 24.80 | 30.00 | 0.00 | - | 2 | 185 | 104.32% |
| GME260116P00047000 | 2024-06-25 1:12PM EDT | 2026-01-16 | 29.30 | 0.00 | 31.10 | +0.60 | +2.09% | 1 | 149 | 112.70% |
© 2024 Yahoo. Tutti i diritti riservati.