Italia markets open in 1 hour 17 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.049,16 +420,68 (+1,12%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.993,23 +111,25 (+0,19%) CMC Crypto 200
1.386,82 +4,24 (+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:13.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00013000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,782 | 0 | 50.00% |
| GME240503C00013000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,818 | 0 | 25.00% |
| GME240510C00013000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 0.36 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 25.00% |
| GME240517C00013000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 12.50% |
| GME240524C00013000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6,209 | 0 | 12.50% |
| GME240531C00013000 | 2024-04-25 3:55PM EDT | 2024-05-31 | 0.77 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| GME240621C00013000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GME240719C00013000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| GME241018C00013000 | 2024-04-25 3:18PM EDT | 2024-10-18 | 2.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GME250117C00013000 | 2024-04-25 2:44PM EDT | 2025-01-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| GME250620C00013000 | 2024-04-25 11:40AM EDT | 2025-06-20 | 3.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GME260116C00013000 | 2024-04-25 3:29PM EDT | 2026-01-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00013000 | 2024-04-25 1:52PM EDT | 2024-04-26 | 2.16 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GME240503P00013000 | 2024-04-25 1:13PM EDT | 2024-05-03 | 2.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME240510P00013000 | 2024-04-25 12:44PM EDT | 2024-05-10 | 2.47 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GME240517P00013000 | 2024-04-25 2:13PM EDT | 2024-05-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GME240524P00013000 | 2024-04-18 2:33PM EDT | 2024-05-24 | 2.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GME240531P00013000 | 2024-04-22 10:00AM EDT | 2024-05-31 | 2.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240621P00013000 | 2024-04-25 2:13PM EDT | 2024-06-21 | 3.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME240719P00013000 | 2024-04-22 12:09PM EDT | 2024-07-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME241018P00013000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00013000 | 2024-04-25 3:28PM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250620P00013000 | 2024-04-25 1:40PM EDT | 2025-06-20 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME260116P00013000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.