Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.449,67 -1.951,07 (-3,34%)
GameStop Corp. (GME)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:14.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00014000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 3.75 | 3.00 | 4.55 | -0.77 | -17.04% | 346 | 6,459 | 164.84% |
| GME240524C00014000 | 2024-05-10 3:16PM EDT | 2024-05-24 | 3.99 | 3.60 | 4.70 | -0.66 | -14.19% | 122 | 367 | 159.96% |
| GME240531C00014000 | 2024-05-10 3:08PM EDT | 2024-05-31 | 4.40 | 3.70 | 4.95 | -0.20 | -4.35% | 218 | 513 | 145.51% |
| GME240607C00014000 | 2024-05-10 1:51PM EDT | 2024-06-07 | 5.15 | 4.10 | 5.25 | +0.45 | +9.57% | 8 | 207 | 150.39% |
| GME240614C00014000 | 2024-05-10 10:34AM EDT | 2024-06-14 | 5.00 | 4.10 | 5.65 | +1.03 | +25.94% | 26 | 110 | 146.58% |
| GME240621C00014000 | 2024-05-10 3:23PM EDT | 2024-06-21 | 4.63 | 4.35 | 5.95 | -0.82 | -15.05% | 64 | 1,965 | 148.73% |
| GME240628C00014000 | 2024-05-10 10:06AM EDT | 2024-06-28 | 5.82 | 3.70 | 5.40 | +1.32 | +29.33% | 4 | 50 | 107.23% |
| GME240719C00014000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 4.88 | 4.70 | 5.95 | -0.19 | -3.75% | 24 | 846 | 122.46% |
| GME241018C00014000 | 2024-05-10 3:26PM EDT | 2024-10-18 | 5.85 | 5.45 | 7.00 | -0.88 | -13.08% | 55 | 610 | 105.03% |
| GME250117C00014000 | 2024-05-10 1:38PM EDT | 2025-01-17 | 7.81 | 6.10 | 7.35 | +0.42 | +5.68% | 4 | 75 | 94.78% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00014000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.32 | 0.25 | 0.28 | -0.19 | -37.25% | 2,268 | 1,791 | 155.47% |
| GME240524P00014000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 0.70 | 0.64 | 0.87 | -0.48 | -40.68% | 110 | 272 | 166.80% |
| GME240531P00014000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 0.96 | 0.72 | 1.11 | +0.14 | +17.07% | 77 | 108 | 149.61% |
| GME240607P00014000 | 2024-05-10 3:13PM EDT | 2024-06-07 | 0.95 | 1.06 | 1.44 | -0.97 | -50.52% | 61 | 187 | 152.73% |
| GME240614P00014000 | 2024-05-10 1:35PM EDT | 2024-06-14 | 1.33 | 1.14 | 1.67 | -1.22 | -47.84% | 32 | 10 | 146.00% |
| GME240621P00014000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 1.50 | 1.29 | 1.62 | 0.00 | - | 653 | 1,030 | 136.04% |
| GME240719P00014000 | 2024-05-10 1:14PM EDT | 2024-07-19 | 2.00 | 1.70 | 2.02 | +0.25 | +14.29% | 57 | 175 | 122.27% |
| GME241018P00014000 | 2024-05-10 10:34AM EDT | 2024-10-18 | 2.61 | 2.32 | 3.05 | -0.72 | -21.62% | 42 | 611 | 102.93% |
| GME250117P00014000 | 2024-05-10 9:53AM EDT | 2025-01-17 | 3.20 | 2.63 | 4.10 | -0.70 | -17.95% | 1 | 58 | 96.97% |
© 2024 Yahoo. Tutti i diritti riservati.