Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.800,12 +190,95 (+0,31%)
GameStop Corp. (GME)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:50.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621C00050000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.96 | 0.95 | 0.97 | -0.92 | -48.94% | 18,639 | 40,082 | 360.16% |
| GME240628C00050000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 2.22 | 1.95 | 2.10 | -1.13 | -33.73% | 1,561 | 6,562 | 312.60% |
| GME240705C00050000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 2.50 | 2.45 | 2.70 | -1.67 | -40.05% | 483 | 988 | 276.47% |
| GME240712C00050000 | 2024-06-14 3:33PM EDT | 2024-07-12 | 3.25 | 3.10 | 3.35 | -1.90 | -36.89% | 116 | 556 | 261.33% |
| GME240719C00050000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 3.80 | 3.60 | 3.80 | -1.61 | -29.76% | 1,403 | 12,021 | 247.56% |
| GME240726C00050000 | 2024-06-14 3:58PM EDT | 2024-07-26 | 4.09 | 4.00 | 4.60 | -1.91 | -31.83% | 226 | 364 | 241.89% |
| GME240816C00050000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 4.90 | 4.70 | 5.15 | -2.05 | -29.50% | 298 | 1,333 | 210.35% |
| GME241018C00050000 | 2024-06-14 3:51PM EDT | 2024-10-18 | 6.75 | 5.90 | 9.00 | -1.28 | -15.94% | 107 | 939 | 186.04% |
| GME250117C00050000 | 2024-06-14 3:34PM EDT | 2025-01-17 | 8.75 | 8.35 | 9.05 | -0.72 | -7.60% | 114 | 3,028 | 155.76% |
| GME250620C00050000 | 2024-06-14 3:26PM EDT | 2025-06-20 | 11.55 | 9.25 | 11.50 | +1.25 | +12.14% | 141 | 474 | 133.84% |
| GME260116C00050000 | 2024-06-14 3:25PM EDT | 2026-01-16 | 11.40 | 11.00 | 12.70 | -0.25 | -2.15% | 16 | 306 | 117.65% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00050000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 22.10 | 21.80 | 23.00 | -1.30 | -5.56% | 68 | 1,114 | 375.00% |
| GME240628P00050000 | 2024-06-13 12:42PM EDT | 2024-06-28 | 25.44 | 22.60 | 23.60 | 0.00 | - | 1 | 29 | 299.51% |
| GME240705P00050000 | 2024-06-12 3:50PM EDT | 2024-07-05 | 26.00 | 23.15 | 24.05 | 0.00 | - | 2 | 24 | 264.45% |
| GME240712P00050000 | 2024-06-13 3:52PM EDT | 2024-07-12 | 25.55 | 23.75 | 24.65 | 0.00 | - | 1 | 7 | 249.81% |
| GME240719P00050000 | 2024-06-14 10:52AM EDT | 2024-07-19 | 25.30 | 24.25 | 25.10 | -0.91 | -3.47% | 10 | 199 | 237.55% |
| GME240726P00050000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 24.93 | 24.60 | 27.65 | -3.77 | -13.14% | 7 | 3 | 256.01% |
| GME240816P00050000 | 2024-06-13 1:53PM EDT | 2024-08-16 | 28.35 | 25.40 | 26.10 | 0.00 | - | 4 | 76 | 200.00% |
| GME241018P00050000 | 2024-06-14 9:45AM EDT | 2024-10-18 | 27.51 | 26.35 | 28.45 | -1.94 | -6.59% | 191 | 326 | 165.89% |
| GME250117P00050000 | 2024-06-14 2:29PM EDT | 2025-01-17 | 28.76 | 27.05 | 29.00 | -1.24 | -4.13% | 4 | 374 | 133.33% |
| GME250620P00050000 | 2024-06-14 3:28PM EDT | 2025-06-20 | 29.91 | 26.90 | 33.55 | -1.09 | -3.52% | 10 | 116 | 121.02% |
| GME260116P00050000 | 2024-06-12 11:49AM EDT | 2026-01-16 | 30.60 | 29.20 | 31.95 | 0.00 | - | 6 | 131 | 99.15% |
© 2024 Yahoo. Tutti i diritti riservati.