Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GME240322C00015000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.19 | 0.18 | 0.19 | -0.11 | -36.67% | 4,835 | 5,973 | 94.92% |
GME240328C00015000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 1.17 | 1.15 | 1.22 | -0.25 | -17.61% | 790 | 3,142 | 176.17% |
GME240405C00015000 | 2024-03-18 3:37PM EDT | 2024-04-05 | 1.46 | 1.20 | 1.58 | -0.24 | -14.12% | 119 | 504 | 147.85% |
GME240412C00015000 | 2024-03-18 3:57PM EDT | 2024-04-12 | 1.50 | 1.51 | 1.84 | -0.43 | -22.28% | 60 | 280 | 145.12% |
GME240419C00015000 | 2024-03-18 3:54PM EDT | 2024-04-19 | 1.73 | 1.70 | 1.89 | -0.16 | -8.47% | 296 | 6,060 | 135.64% |
GME240426C00015000 | 2024-03-18 3:20PM EDT | 2024-04-26 | 1.90 | 1.76 | 2.01 | -0.09 | -4.52% | 14 | 75 | 127.83% |
GME240517C00015000 | 2024-03-18 3:50PM EDT | 2024-05-17 | 2.10 | 1.95 | 2.20 | -0.20 | -8.70% | 521 | 488 | 111.52% |
GME240621C00015000 | 2024-03-18 3:56PM EDT | 2024-06-21 | 2.69 | 2.64 | 2.66 | -0.21 | -7.24% | 41 | 1,123 | 109.03% |
GME240719C00015000 | 2024-03-18 3:57PM EDT | 2024-07-19 | 2.90 | 2.78 | 2.94 | -0.30 | -9.37% | 41 | 650 | 102.39% |
GME241018C00015000 | 2024-03-18 3:48PM EDT | 2024-10-18 | 3.59 | 3.60 | 4.10 | -0.41 | -10.25% | 90 | 621 | 101.61% |
GME250117C00015000 | 2024-03-18 3:40PM EDT | 2025-01-17 | 4.30 | 4.25 | 4.40 | -0.45 | -9.47% | 27 | 1,542 | 94.95% |
GME250620C00015000 | 2024-03-18 3:35PM EDT | 2025-06-20 | 5.05 | 4.75 | 5.70 | -0.20 | -3.81% | 8 | 132 | 93.07% |
GME260116C00015000 | 2024-03-18 2:54PM EDT | 2026-01-16 | 5.85 | 5.55 | 7.30 | -1.10 | -15.83% | 13 | 729 | 95.36% |
Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GME240322P00015000 | 2024-03-18 3:53PM EDT | 2024-03-22 | 1.20 | 1.08 | 1.38 | +0.21 | +21.21% | 139 | 680 | 84.38% |
GME240328P00015000 | 2024-03-18 3:51PM EDT | 2024-03-28 | 2.18 | 2.09 | 2.38 | +0.03 | +1.40% | 122 | 509 | 171.68% |
GME240405P00015000 | 2024-03-15 9:30AM EDT | 2024-04-05 | 2.19 | 2.12 | 2.70 | 0.00 | - | 10 | 82 | 142.19% |
GME240412P00015000 | 2024-03-18 11:15AM EDT | 2024-04-12 | 2.61 | 2.02 | 2.75 | -0.01 | -0.38% | 3 | 24 | 118.95% |
GME240419P00015000 | 2024-03-18 3:02PM EDT | 2024-04-19 | 2.68 | 2.55 | 2.72 | +0.11 | +4.28% | 60 | 8,666 | 120.41% |
GME240426P00015000 | 2024-03-07 11:52AM EDT | 2024-04-26 | 2.48 | 2.28 | 3.45 | 0.00 | - | - | 1 | 121.78% |
GME240517P00015000 | 2024-03-12 9:39AM EDT | 2024-05-17 | 3.05 | 2.54 | 3.30 | 0.00 | - | 2 | 142 | 100.59% |
GME240621P00015000 | 2024-03-15 2:12PM EDT | 2024-06-21 | 3.36 | 2.86 | 4.05 | 0.00 | - | 17 | 2,475 | 98.93% |
GME240719P00015000 | 2024-03-15 3:25PM EDT | 2024-07-19 | 3.61 | 3.25 | 4.15 | 0.00 | - | 3 | 436 | 94.58% |
GME241018P00015000 | 2024-03-15 2:59PM EDT | 2024-10-18 | 4.40 | 3.80 | 4.90 | 0.00 | - | 1 | 259 | 87.26% |
GME250117P00015000 | 2024-03-18 10:34AM EDT | 2025-01-17 | 5.00 | 4.20 | 5.45 | +0.13 | +2.67% | 20 | 766 | 82.76% |
GME250620P00015000 | 2024-03-15 9:58AM EDT | 2025-06-20 | 5.25 | 4.75 | 6.65 | 0.00 | - | 1 | 16 | 82.32% |
GME260116P00015000 | 2024-03-18 11:47AM EDT | 2026-01-16 | 6.30 | 5.95 | 7.65 | +0.40 | +6.78% | 1 | 872 | 84.35% |