Italia markets open in 3 hours 20 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.818,81 -1.260,89 (-3,31%) EUR/USD
1,0637 -0,0009 (-0,09%) Bitcoin EUR
58.115,16 -304,21 (-0,52%) CMC Crypto 200
1.277,57 +392,03 (+42,64%)
GameStop Corp. (GME)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:8.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00008000 | 2024-04-15 1:09PM EDT | 2024-04-19 | 2.24 | 1.95 | 2.89 | 0.00 | - | 2 | 19 | 406.25% |
| GME240426C00008000 | 2024-04-17 2:49PM EDT | 2024-04-26 | 2.52 | 2.04 | 2.90 | 0.00 | - | 1 | 1 | 161.72% |
| GME240503C00008000 | 2024-04-15 12:55PM EDT | 2024-05-03 | 2.30 | 2.04 | 2.94 | 0.00 | - | 2 | 7 | 122.66% |
| GME240510C00008000 | 2024-04-18 9:58AM EDT | 2024-05-10 | 2.58 | 2.06 | 2.98 | -0.42 | -14.00% | 1 | 1 | 106.64% |
| GME240517C00008000 | 2024-04-15 1:42PM EDT | 2024-05-17 | 2.38 | 2.40 | 2.79 | 0.00 | - | 2 | 13 | 104.30% |
| GME240621C00008000 | 2024-04-18 10:31AM EDT | 2024-06-21 | 3.00 | 2.60 | 3.25 | +0.14 | +4.90% | 10 | 7 | 98.93% |
| GME240719C00008000 | 2024-04-17 10:57AM EDT | 2024-07-19 | 3.18 | 2.50 | 3.65 | 0.00 | - | 3 | 5 | 92.48% |
| GME250117C00008000 | 2024-04-16 12:54PM EDT | 2025-01-17 | 4.17 | 3.55 | 4.75 | 0.00 | - | 2 | 157 | 92.87% |
| GME250620C00008000 | 2024-04-12 12:48PM EDT | 2025-06-20 | 5.33 | 3.85 | 5.50 | 0.00 | - | 7 | 25 | 89.70% |
| GME260116C00008000 | 2024-04-17 10:33AM EDT | 2026-01-16 | 5.45 | 4.35 | 6.15 | 0.00 | - | 49 | 121 | 87.70% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00008000 | 2024-04-17 10:11AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 645 | 225.00% |
| GME240426P00008000 | 2024-04-17 11:27AM EDT | 2024-04-26 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 123 | 101.56% |
| GME240503P00008000 | 2024-04-17 11:17AM EDT | 2024-05-03 | 0.15 | 0.02 | 0.12 | 0.00 | - | 1 | 6 | 92.97% |
| GME240510P00008000 | 2024-04-17 3:01PM EDT | 2024-05-10 | 0.13 | 0.02 | 0.42 | 0.00 | - | 7 | 34 | 108.59% |
| GME240517P00008000 | 2024-04-18 2:50PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.16 | -0.02 | -14.29% | 115 | 122 | 80.47% |
| GME240524P00008000 | 2024-04-17 9:30AM EDT | 2024-05-24 | 0.20 | 0.09 | 0.56 | 0.00 | - | 3 | 6 | 98.63% |
| GME240531P00008000 | 2024-04-18 3:36PM EDT | 2024-05-31 | 0.32 | 0.06 | 0.74 | +0.06 | +23.08% | 1 | 2 | 98.63% |
| GME240621P00008000 | 2024-04-18 12:13PM EDT | 2024-06-21 | 0.50 | 0.46 | 0.59 | -0.02 | -3.85% | 2 | 443 | 91.60% |
| GME240719P00008000 | 2024-04-17 12:21PM EDT | 2024-07-19 | 0.70 | 0.31 | 0.90 | 0.00 | - | 1 | 431 | 81.84% |
| GME241018P00008000 | 2024-04-17 3:53PM EDT | 2024-10-18 | 1.25 | 1.22 | 1.60 | 0.00 | - | 15 | 210 | 94.63% |
| GME250117P00008000 | 2024-04-16 11:12AM EDT | 2025-01-17 | 1.73 | 1.63 | 2.00 | 0.00 | - | 10 | 471 | 91.99% |
| GME250620P00008000 | 2024-04-18 1:10PM EDT | 2025-06-20 | 2.16 | 1.75 | 2.61 | +0.07 | +3.35% | 2 | 54 | 84.28% |
| GME260116P00008000 | 2024-04-18 1:10PM EDT | 2026-01-16 | 2.52 | 2.48 | 2.70 | +0.12 | +5.00% | 21 | 44 | 79.00% |
© 2024 Yahoo. Tutti i diritti riservati.