Italia markets open in 4 hours 52 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.751,14 -708,94 (-1,84%) EUR/USD
1,0710 +0,0009 (+0,09%) Bitcoin EUR
59.932,55 -2.332,90 (-3,75%) CMC Crypto 200
1.391,35 -32,75 (-2,30%)
GameStop Corp. (GME)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:10.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00010000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.94 | 0.94 | 1.00 | +0.64 | +213.33% | 1,326 | 2,219 | 98.44% |
| GME240503C00010000 | 2024-04-24 3:49PM EDT | 2024-05-03 | 1.07 | 1.06 | 1.30 | +0.63 | +143.18% | 232 | 423 | 92.19% |
| GME240510C00010000 | 2024-04-24 3:18PM EDT | 2024-05-10 | 1.16 | 0.86 | 1.39 | +0.50 | +75.76% | 68 | 45 | 61.33% |
| GME240517C00010000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.42 | 1.32 | 1.42 | +0.72 | +102.86% | 5,298 | 902 | 78.71% |
| GME240524C00010000 | 2024-04-24 2:35PM EDT | 2024-05-24 | 1.07 | 1.01 | 1.65 | +0.17 | +18.89% | 10 | 20 | 65.23% |
| GME240531C00010000 | 2024-04-24 11:24AM EDT | 2024-05-31 | 1.20 | 1.09 | 2.83 | +0.27 | +29.03% | 2 | 13 | 109.57% |
| GME240621C00010000 | 2024-04-24 12:32PM EDT | 2024-06-21 | 1.85 | 1.74 | 2.24 | +0.27 | +17.09% | 96 | 404 | 89.36% |
| GME240719C00010000 | 2024-04-24 3:07PM EDT | 2024-07-19 | 2.05 | 2.21 | 2.50 | +0.19 | +10.22% | 23 | 110 | 92.29% |
| GME241018C00010000 | 2024-04-24 3:51PM EDT | 2024-10-18 | 3.10 | 3.05 | 3.50 | +0.55 | +21.57% | 38 | 331 | 97.71% |
| GME250117C00010000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 3.75 | 3.55 | 3.90 | +0.55 | +17.19% | 40 | 2,879 | 92.97% |
| GME250620C00010000 | 2024-04-23 1:39PM EDT | 2025-06-20 | 4.00 | 3.10 | 5.85 | 0.00 | - | 13 | 153 | 92.68% |
| GME260116C00010000 | 2024-04-24 3:44PM EDT | 2026-01-16 | 5.10 | 4.70 | 5.65 | +0.72 | +16.44% | 101 | 1,082 | 90.63% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00010000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 2,122 | 3,410 | 93.75% |
| GME240503P00010000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.17 | 0.15 | 0.18 | -0.11 | -39.29% | 1,153 | 484 | 76.17% |
| GME240510P00010000 | 2024-04-24 1:35PM EDT | 2024-05-10 | 0.35 | 0.25 | 0.49 | 0.00 | - | 3 | 60 | 85.35% |
| GME240517P00010000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.45 | 0.33 | 0.46 | -0.09 | -16.67% | 229 | 2,638 | 73.83% |
| GME240524P00010000 | 2024-04-24 12:15PM EDT | 2024-05-24 | 0.58 | 0.50 | 0.86 | -0.17 | -22.67% | 31 | 53 | 90.72% |
| GME240531P00010000 | 2024-04-24 1:31PM EDT | 2024-05-31 | 0.70 | 0.28 | 0.83 | -0.06 | -7.89% | 15 | 110 | 71.48% |
| GME240621P00010000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 1.15 | 0.98 | 1.19 | -0.19 | -14.18% | 52 | 2,773 | 91.02% |
| GME240719P00010000 | 2024-04-23 2:49PM EDT | 2024-07-19 | 1.36 | 1.11 | 1.80 | 0.00 | - | 1 | 1,096 | 93.85% |
| GME241018P00010000 | 2024-04-24 3:39PM EDT | 2024-10-18 | 2.10 | 1.48 | 2.28 | -0.24 | -10.26% | 2 | 533 | 80.76% |
| GME250117P00010000 | 2024-04-23 2:58PM EDT | 2025-01-17 | 2.69 | 2.33 | 2.91 | 0.00 | - | 8 | 1,082 | 87.70% |
| GME250620P00010000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 3.25 | 2.44 | 3.40 | +0.09 | +2.85% | 1 | 238 | 77.20% |
| GME260116P00010000 | 2024-04-23 10:51AM EDT | 2026-01-16 | 3.78 | 2.92 | 4.00 | 0.00 | - | 9 | 649 | 74.02% |
© 2024 Yahoo. Tutti i diritti riservati.