Italia markets open in 4 hours 21 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.381,50 +179,13 (+0,47%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
57.289,77 -1.097,91 (-1,88%) CMC Crypto 200
1.310,88 +16,21 (+1,25%)
GameStop Corp. (GME)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:20.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00020000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.38 | 0.36 | 0.38 | -0.25 | -39.68% | 19,038 | 8,403 | 317.97% |
| GME240517C00020000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.22 | 1.22 | 1.34 | -0.46 | -27.38% | 5,429 | 18,288 | 258.01% |
| GME240524C00020000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 1.65 | 1.55 | 1.74 | -0.50 | -23.26% | 291 | 6,077 | 222.27% |
| GME240531C00020000 | 2024-05-08 3:35PM EDT | 2024-05-31 | 1.70 | 1.69 | 2.00 | -0.45 | -20.93% | 143 | 776 | 198.24% |
| GME240607C00020000 | 2024-05-08 3:57PM EDT | 2024-06-07 | 1.94 | 1.92 | 2.16 | -0.46 | -19.17% | 62 | 1,774 | 184.57% |
| GME240614C00020000 | 2024-05-08 3:57PM EDT | 2024-06-14 | 2.25 | 2.11 | 2.30 | -0.41 | -15.41% | 27 | 229 | 174.41% |
| GME240621C00020000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 2.26 | 2.25 | 2.40 | -0.30 | -11.72% | 3,896 | 9,935 | 165.43% |
| GME240719C00020000 | 2024-05-08 3:43PM EDT | 2024-07-19 | 2.72 | 2.52 | 2.92 | -0.22 | -7.48% | 148 | 2,220 | 143.36% |
| GME241018C00020000 | 2024-05-08 3:43PM EDT | 2024-10-18 | 3.62 | 3.35 | 3.85 | -0.04 | -1.09% | 41 | 1,418 | 116.02% |
| GME250117C00020000 | 2024-05-08 3:42PM EDT | 2025-01-17 | 4.25 | 3.80 | 4.20 | -0.34 | -7.41% | 58 | 2,491 | 100.54% |
| GME250620C00020000 | 2024-05-08 12:11PM EDT | 2025-06-20 | 5.32 | 4.65 | 7.00 | -0.28 | -5.00% | 5 | 319 | 107.52% |
| GME260116C00020000 | 2024-05-07 3:11PM EDT | 2026-01-16 | 6.20 | 5.70 | 7.15 | +0.85 | +15.89% | 2 | 315 | 95.21% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00020000 | 2024-05-08 3:07PM EDT | 2024-05-10 | 4.50 | 4.25 | 4.65 | +0.23 | +5.39% | 29 | 333 | 317.97% |
| GME240517P00020000 | 2024-05-08 11:16AM EDT | 2024-05-17 | 5.20 | 4.95 | 5.60 | -0.67 | -11.41% | 4 | 46 | 248.83% |
| GME240607P00020000 | 2024-05-06 9:31AM EDT | 2024-06-07 | 7.00 | 5.35 | 6.90 | 0.00 | - | 1 | 1 | 184.77% |
| GME240621P00020000 | 2024-05-08 3:33PM EDT | 2024-06-21 | 6.45 | 6.20 | 6.65 | +0.35 | +5.74% | 3,181 | 461 | 166.31% |
| GME240719P00020000 | 2024-05-06 3:46PM EDT | 2024-07-19 | 7.15 | 5.95 | 7.50 | 0.00 | - | 1 | 139 | 140.72% |
| GME241018P00020000 | 2024-05-07 10:46AM EDT | 2024-10-18 | 8.27 | 6.65 | 8.05 | +0.51 | +6.57% | 3 | 144 | 108.25% |
| GME250117P00020000 | 2024-05-07 2:21PM EDT | 2025-01-17 | 8.05 | 7.00 | 9.00 | 0.00 | - | 2 | 784 | 99.05% |
| GME250620P00020000 | 2024-05-03 3:54PM EDT | 2025-06-20 | 9.15 | 7.35 | 10.70 | 0.00 | - | 119 | 65 | 93.75% |
| GME260116P00020000 | 2024-05-07 3:09PM EDT | 2026-01-16 | 10.70 | 8.00 | 11.25 | 0.00 | - | 4 | 42 | 83.79% |
© 2024 Yahoo. Tutti i diritti riservati.