Italia markets close in 45 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,65-0,52 (-3,99%)
In data: 11:45AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:25.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GME240328C000250002024-03-28 11:12AM EDT2024-03-280.010.000.010.00-28115,462475.00%
GME240405C000250002024-03-28 11:26AM EDT2024-04-050.020.010.03-0.01-33.33%7541,647190.63%
GME240412C000250002024-03-28 9:33AM EDT2024-04-120.050.010.060.00-1297153.91%
GME240419C000250002024-03-28 10:29AM EDT2024-04-190.070.050.07-0.01-12.50%707,665139.06%
GME240426C000250002024-03-28 10:29AM EDT2024-04-260.080.060.07-0.03-27.27%16623123.44%
GME240503C000250002024-03-27 2:42PM EDT2024-05-030.140.070.200.00-197223127.34%
GME240517C000250002024-03-28 10:24AM EDT2024-05-170.190.180.22-0.04-17.39%13700117.58%
GME240621C000250002024-03-28 11:28AM EDT2024-06-210.450.410.50-0.13-22.41%3904,529110.74%
GME240719C000250002024-03-28 11:29AM EDT2024-07-190.680.520.88-0.15-16.13%32,958109.28%
GME241018C000250002024-03-28 10:56AM EDT2024-10-181.161.151.50+0.15+14.85%2184101.95%
GME250117C000250002024-03-28 10:54AM EDT2025-01-171.561.371.70-0.31-16.58%31,59590.04%
GME250620C000250002024-03-26 9:42AM EDT2025-06-203.951.993.400.00-107994.58%
GME260116C000250002024-03-27 3:09PM EDT2026-01-163.602.824.400.00-615291.60%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GME240328P000250002024-03-27 3:08PM EDT2024-03-2811.7510.6512.850.00-1691,051.56%
GME240419P000250002024-03-28 10:34AM EDT2024-04-1912.7011.8512.80+0.95+8.09%1133212.89%
GME240517P000250002024-03-25 10:06AM EDT2024-05-1711.5411.6012.850.00-11147.27%
GME240621P000250002024-03-27 9:37AM EDT2024-06-2111.7711.9013.150.00-1014387.50%
GME240719P000250002024-02-21 10:50AM EDT2024-07-1912.6511.9513.600.00-3494.14%
GME241018P000250002024-03-25 12:17PM EDT2024-10-1812.1012.3013.550.00-11176.56%
GME250117P000250002024-03-27 1:54PM EDT2025-01-1713.1412.6514.100.00-1237877.00%
GME250620P000250002024-03-27 1:54PM EDT2025-06-2013.460.000.000.00-10100.00%
GME260116P000250002024-03-27 11:51AM EDT2026-01-1613.9012.7016.100.00-85268.38%