Italia markets open in 2 hours 13 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.671,50 +498,35 (+1,27%) EUR/USD
1,0714 -0,0002 (-0,02%) Bitcoin EUR
57.650,52 +435,16 (+0,76%) CMC Crypto 200
1.281,31 +32,19 (+2,58%)
GameStop Corp. (GME)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:65.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00065000 | 2024-06-25 3:57PM EDT | 2024-06-28 | 0.06 | 0.04 | 0.07 | 0.00 | - | 302 | 931 | 453.13% |
| GME240705C00065000 | 2024-06-25 3:51PM EDT | 2024-07-05 | 0.22 | 0.21 | 0.31 | 0.00 | - | 159 | 563 | 314.06% |
| GME240712C00065000 | 2024-06-25 10:35AM EDT | 2024-07-12 | 0.19 | 0.21 | 0.65 | 0.00 | - | 13 | 163 | 264.65% |
| GME240719C00065000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 0.70 | 0.63 | 0.83 | 0.00 | - | 100 | 654 | 249.41% |
| GME240726C00065000 | 2024-06-25 3:45PM EDT | 2024-07-26 | 0.86 | 0.73 | 1.19 | 0.00 | - | 1 | 67 | 234.28% |
| GME240816C00065000 | 2024-06-25 3:46PM EDT | 2024-08-16 | 1.45 | 1.56 | 1.76 | 0.00 | - | 88 | 476 | 209.77% |
| GME241018C00065000 | 2024-06-25 3:42PM EDT | 2024-10-18 | 2.72 | 2.22 | 3.25 | 0.00 | - | 18 | 90 | 165.43% |
| GME250117C00065000 | 2024-06-24 12:28PM EDT | 2025-01-17 | 3.71 | 3.40 | 4.50 | 0.00 | - | 2 | 1,257 | 141.75% |
| GME250620C00065000 | 2024-06-18 1:15PM EDT | 2025-06-20 | 5.68 | 4.15 | 6.25 | 0.00 | - | 1 | 53 | 120.41% |
| GME260116C00065000 | 2024-06-12 3:53PM EDT | 2026-01-16 | 9.50 | 5.10 | 8.50 | 0.00 | - | 8 | 157 | 108.67% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00065000 | 2024-06-17 1:15PM EDT | 2024-06-28 | 40.30 | 38.10 | 42.20 | 0.00 | - | 1 | 2 | 476.56% |
| GME240705P00065000 | 2024-06-21 10:03AM EDT | 2024-07-05 | 40.06 | 38.80 | 41.80 | 0.00 | - | 10 | 10 | 307.42% |
| GME240712P00065000 | 2024-06-06 2:17PM EDT | 2024-07-12 | 34.50 | 39.90 | 41.00 | 0.00 | - | - | 1 | 258.20% |
| GME240719P00065000 | 2024-06-12 11:27AM EDT | 2024-07-19 | 40.00 | 40.20 | 41.15 | 0.00 | - | 2 | 5 | 239.26% |
| GME240816P00065000 | 2024-06-20 2:17PM EDT | 2024-08-16 | 40.95 | 41.05 | 41.95 | 0.00 | - | 1 | 15 | 200.98% |
| GME241018P00065000 | 2024-06-12 3:50PM EDT | 2024-10-18 | 44.10 | 41.75 | 43.05 | 0.00 | - | - | 2 | 156.76% |
| GME250117P00065000 | 2024-06-14 12:59PM EDT | 2025-01-17 | 40.90 | 42.55 | 44.15 | 0.00 | - | 5 | 82 | 132.01% |
| GME250620P00065000 | 2024-06-12 12:26PM EDT | 2025-06-20 | 43.91 | 42.00 | 48.00 | 0.00 | - | 1 | 11 | 117.68% |
| GME260116P00065000 | 2024-06-25 11:12AM EDT | 2026-01-16 | 45.36 | 41.50 | 47.40 | 0.00 | - | 1 | 140 | 88.96% |
© 2024 Yahoo. Tutti i diritti riservati.