Italia markets open in 2 hours 3 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.661,17 +488,02 (+1,25%) EUR/USD
1,0715 -0,0001 (-0,01%) Bitcoin EUR
57.644,84 +377,95 (+0,66%) CMC Crypto 200
1.280,68 +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:80.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00080000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.07 | 0.05 | 0.06 | 0.00 | - | 536 | 2,277 | 532.81% |
| GME240705C00080000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 0.18 | 0.17 | 0.18 | 0.00 | - | 304 | 2,139 | 341.41% |
| GME240712C00080000 | 2024-06-25 3:55PM EDT | 2024-07-12 | 0.30 | 0.30 | 0.45 | 0.00 | - | 108 | 572 | 297.07% |
| GME240719C00080000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 0.62 | 0.50 | 0.68 | 0.00 | - | 103 | 2,894 | 272.66% |
| GME240726C00080000 | 2024-06-25 1:53PM EDT | 2024-07-26 | 0.53 | 0.54 | 0.90 | 0.00 | - | 10 | 505 | 250.00% |
| GME240816C00080000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 1.30 | 1.10 | 1.30 | 0.00 | - | 72 | 830 | 216.99% |
| GME241018C00080000 | 2024-06-25 2:22PM EDT | 2024-10-18 | 1.90 | 1.75 | 2.45 | 0.00 | - | 21 | 248 | 169.63% |
| GME250117C00080000 | 2024-06-25 12:49PM EDT | 2025-01-17 | 2.55 | 2.90 | 3.80 | 0.00 | - | 9 | 450 | 147.05% |
| GME250620C00080000 | 2024-06-21 3:48PM EDT | 2025-06-20 | 4.17 | 3.90 | 5.65 | 0.00 | - | 8 | 51 | 126.86% |
| GME260116C00080000 | 2024-06-24 1:34PM EDT | 2026-01-16 | 5.60 | 5.00 | 7.50 | 0.00 | - | 4 | 72 | 112.96% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240705P00080000 | 2024-06-25 11:33AM EDT | 2024-07-05 | 57.10 | 53.20 | 57.15 | 0.00 | - | 1 | 2 | 317.19% |
| GME240712P00080000 | 2024-06-12 11:41AM EDT | 2024-07-12 | 52.50 | 54.75 | 57.00 | 0.00 | - | 1 | 4 | 345.90% |
| GME240719P00080000 | 2024-05-28 11:42AM EDT | 2024-07-19 | 58.17 | 55.05 | 57.45 | 0.00 | - | 1 | 2 | 318.16% |
| GME240726P00080000 | 2024-06-10 10:03AM EDT | 2024-07-26 | 56.69 | 55.05 | 57.65 | 0.00 | - | 1 | 1 | 285.64% |
| GME240816P00080000 | 2024-06-24 9:42AM EDT | 2024-08-16 | 56.55 | 55.30 | 56.60 | 0.00 | - | 3 | 8 | 201.76% |
| GME241018P00080000 | 2024-05-24 2:22PM EDT | 2024-10-18 | 62.90 | 56.90 | 58.20 | 0.00 | - | 2 | 1 | 178.42% |
| GME250117P00080000 | 2024-06-13 12:35PM EDT | 2025-01-17 | 57.82 | 56.75 | 58.40 | 0.00 | - | 5 | 318 | 133.74% |
| GME250620P00080000 | 2024-06-10 10:53AM EDT | 2025-06-20 | 58.40 | 55.50 | 63.00 | 0.00 | - | 20 | 41 | 120.58% |
| GME260116P00080000 | 2024-06-10 3:59PM EDT | 2026-01-16 | 60.20 | 56.30 | 61.00 | 0.00 | - | 154 | 160 | 90.59% |
© 2024 Yahoo. Tutti i diritti riservati.