Italia markets close in 2 hours 50 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,02-0,15 (-1,18%)
In data: 09:40AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:17.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GME240328C000170002024-03-27 3:56PM EDT2024-03-280.030.000.000.00-3,5685,24850.00%
GME240405C000170002024-03-27 3:56PM EDT2024-04-050.110.000.000.00-1,1631,76250.00%
GME240412C000170002024-03-27 3:57PM EDT2024-04-120.180.000.000.00-1,3331,16725.00%
GME240419C000170002024-03-27 3:47PM EDT2024-04-190.250.000.000.00-8873,71225.00%
GME240426C000170002024-03-27 2:29PM EDT2024-04-260.340.000.000.00-8524825.00%
GME240503C000170002024-03-27 3:49PM EDT2024-05-030.430.000.000.00-42838225.00%
GME240517C000170002024-03-27 3:59PM EDT2024-05-170.680.000.000.00-12728325.00%
GME240621C000170002024-03-27 1:12PM EDT2024-06-211.250.000.000.00-5549912.50%
GME240719C000170002024-03-27 3:42PM EDT2024-07-191.570.000.000.00-16123112.50%
GME241018C000170002024-03-27 12:38PM EDT2024-10-182.580.000.000.00-620212.50%
GME250620C000170002024-03-27 11:50AM EDT2025-06-204.070.000.000.00-3536.25%
GME260116C000170002024-03-27 9:56AM EDT2026-01-164.800.000.000.00-32856.25%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GME240328P000170002024-03-27 10:49AM EDT2024-03-283.940.000.000.00-641710.00%
GME240405P000170002024-03-27 1:08PM EDT2024-04-053.900.000.000.00-10490.00%
GME240412P000170002024-03-27 11:00AM EDT2024-04-124.200.000.000.00-3120.00%
GME240419P000170002024-03-27 2:15PM EDT2024-04-194.100.000.000.00-151,2290.00%
GME240426P000170002024-03-18 1:52PM EDT2024-04-264.200.000.000.00-10100.00%
GME240517P000170002024-03-27 10:52AM EDT2024-05-174.500.000.000.00-21610.00%
GME240621P000170002024-03-27 1:39PM EDT2024-06-215.050.000.000.00-529540.00%
GME240719P000170002024-03-27 2:36PM EDT2024-07-195.150.000.000.00-434690.00%
GME241018P000170002024-03-25 10:41AM EDT2024-10-186.010.000.000.00-1220.00%
GME250620P000170002024-03-06 11:58AM EDT2025-06-206.400.000.000.00-2210.00%
GME260116P000170002024-03-01 4:29PM EDT2026-01-167.000.000.000.00-9610.00%