Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.866,79 +91,41 (+0,24%) Nasdaq
15.343,26 -258,24 (-1,66%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,02 +0,29 (+0,35%) Bitcoin EUR
59.912,46 +200,39 (+0,34%)
GameStop Corp. (GME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:22PM EDT. Mercato aperto.
Prezzo d'esercizio:12.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00012000 | 2024-04-19 11:49AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 256 | 8,427 | 131.25% |
| GME240426C00012000 | 2024-04-19 12:06PM EDT | 2024-04-26 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1,451 | 1,613 | 78.13% |
| GME240503C00012000 | 2024-04-19 12:00PM EDT | 2024-05-03 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 169 | 1,253 | 75.00% |
| GME240510C00012000 | 2024-04-19 11:27AM EDT | 2024-05-10 | 0.27 | 0.23 | 0.28 | -0.03 | -10.00% | 111 | 364 | 75.00% |
| GME240517C00012000 | 2024-04-19 11:15AM EDT | 2024-05-17 | 0.36 | 0.34 | 0.37 | +0.01 | +2.86% | 282 | 1,443 | 75.78% |
| GME240524C00012000 | 2024-04-17 3:43PM EDT | 2024-05-24 | 0.54 | 0.25 | 0.76 | 0.00 | - | 9 | 53 | 81.05% |
| GME240531C00012000 | 2024-04-19 12:06PM EDT | 2024-05-31 | 0.50 | 0.22 | 0.74 | -0.14 | -18.42% | 2 | 54 | 72.27% |
| GME240621C00012000 | 2024-04-19 11:42AM EDT | 2024-06-21 | 1.09 | 1.05 | 1.10 | +0.08 | +7.92% | 42 | 2,656 | 95.12% |
| GME240719C00012000 | 2024-04-18 1:14PM EDT | 2024-07-19 | 1.29 | 1.25 | 1.54 | -0.09 | -6.52% | 1 | 478 | 94.82% |
| GME241018C00012000 | 2024-04-19 10:37AM EDT | 2024-10-18 | 2.10 | 2.05 | 2.21 | 0.00 | - | 102 | 1,660 | 92.29% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00012000 | 2024-04-19 11:51AM EDT | 2024-04-19 | 1.53 | 1.55 | 1.65 | -0.17 | -10.06% | 1,219 | 9,481 | 193.75% |
| GME240426P00012000 | 2024-04-19 11:09AM EDT | 2024-04-26 | 1.65 | 1.56 | 1.70 | -0.17 | -9.34% | 409 | 770 | 59.38% |
| GME240503P00012000 | 2024-04-19 11:41AM EDT | 2024-05-03 | 1.67 | 1.63 | 1.81 | +0.02 | +1.21% | 15 | 437 | 66.41% |
| GME240510P00012000 | 2024-04-11 1:21PM EDT | 2024-05-10 | 1.89 | 0.00 | 2.24 | +0.36 | +23.53% | 1 | 53 | 116.99% |
| GME240517P00012000 | 2024-04-19 11:57AM EDT | 2024-05-17 | 1.93 | 1.85 | 1.96 | 0.00 | - | 21 | 769 | 69.73% |
| GME240524P00012000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 1.98 | 1.80 | 2.10 | 0.00 | - | 1 | 3 | 66.70% |
| GME240621P00012000 | 2024-04-19 10:16AM EDT | 2024-06-21 | 2.48 | 2.38 | 2.88 | 0.00 | - | 10 | 845 | 91.89% |
| GME240719P00012000 | 2024-04-19 10:25AM EDT | 2024-07-19 | 2.95 | 2.51 | 3.35 | +0.08 | +2.79% | 1 | 194 | 91.21% |
| GME241018P00012000 | 2024-04-19 10:21AM EDT | 2024-10-18 | 3.63 | 3.15 | 4.10 | +0.10 | +2.83% | 1 | 47 | 88.38% |
© 2024 Yahoo. Tutti i diritti riservati.