Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.684,72 +16,83 (+0,03%) CMC Crypto 200
1.307,18 -57,95 (-4,24%)
GameStop Corp. (GME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:9.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00009000 | 2024-05-03 1:33PM EDT | 2024-05-10 | 4.73 | 6.75 | 9.35 | 0.00 | - | 105 | 82 | 619.53% |
| GME240517C00009000 | 2024-05-06 11:36AM EDT | 2024-05-17 | 5.10 | 6.90 | 8.65 | 0.00 | - | 11 | 117 | 317.19% |
| GME240524C00009000 | 2024-05-02 1:35PM EDT | 2024-05-24 | 2.92 | 6.70 | 8.35 | 0.00 | - | 10 | 11 | 198.44% |
| GME240531C00009000 | 2024-05-06 3:04PM EDT | 2024-05-31 | 7.00 | 6.75 | 9.35 | 0.00 | - | 2 | 3 | 247.66% |
| GME240621C00009000 | 2024-05-02 2:49PM EDT | 2024-06-21 | 3.90 | 6.75 | 9.05 | 0.00 | - | 10 | 69 | 168.16% |
| GME240719C00009000 | 2024-05-07 2:48PM EDT | 2024-07-19 | 9.55 | 6.80 | 9.30 | +1.85 | +24.03% | 1 | 33 | 143.95% |
| GME241018C00009000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 8.82 | 7.20 | 9.85 | 0.00 | - | 1 | 52 | 118.36% |
| GME250117C00009000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 8.70 | 7.95 | 9.95 | 0.00 | - | 1 | 1 | 109.67% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00009000 | 2024-05-07 3:51PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 287 | 1,055 | 256.25% |
| GME240517P00009000 | 2024-05-07 3:33PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 66 | 2,609 | 175.00% |
| GME240524P00009000 | 2024-05-07 3:13PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.11 | -0.05 | -41.67% | 50 | 320 | 158.59% |
| GME240531P00009000 | 2024-05-07 11:27AM EDT | 2024-05-31 | 0.11 | 0.04 | 0.16 | -0.13 | -54.17% | 4 | 267 | 141.02% |
| GME240607P00009000 | 2024-05-07 3:00PM EDT | 2024-06-07 | 0.21 | 0.08 | 0.41 | -0.15 | -41.67% | 2 | 72 | 153.91% |
| GME240614P00009000 | 2024-05-06 12:03PM EDT | 2024-06-14 | 0.33 | 0.06 | 0.40 | 0.00 | - | 1 | 1 | 137.11% |
| GME240621P00009000 | 2024-05-07 3:03PM EDT | 2024-06-21 | 0.32 | 0.25 | 0.34 | -0.18 | -36.00% | 159 | 1,370 | 135.16% |
| GME240719P00009000 | 2024-05-07 2:55PM EDT | 2024-07-19 | 0.50 | 0.29 | 0.53 | -0.15 | -23.08% | 1 | 151 | 117.58% |
| GME241018P00009000 | 2024-05-06 12:22PM EDT | 2024-10-18 | 1.11 | 0.60 | 1.19 | 0.00 | - | 5 | 103 | 103.91% |
| GME250117P00009000 | 2024-05-07 3:09PM EDT | 2025-01-17 | 1.40 | 1.00 | 1.71 | +0.02 | +1.45% | 13 | 248 | 99.95% |
© 2024 Yahoo. Tutti i diritti riservati.