Mercados españoles cerrados en 1 hr 11 mins
IBEX 35
10.908,20 -192,60 (-1,74%) Euro Stoxx 50
4.951,79 -29,30 (-0,59%) Dólar/Euro
1,0719 -0,0006 (-0,05%) Petróleo Brent
87,57 -0,83 (-0,94%) Oro
2.314,30 -43,40 (-1,84%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:19AM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00000500 | 2024-04-29 12:19PM EDT | 0.50 | 11.15 | 10.15 | 11.00 | 0.00 | - | 1 | 36 | 1,687.50% |
| GME240503C00001500 | 2024-04-24 2:22PM EDT | 1.50 | 9.05 | 9.15 | 10.00 | 0.00 | - | - | 4 | 1,031.25% |
| GME240503C00002500 | 2024-04-18 12:52PM EDT | 2.50 | 7.95 | 8.15 | 9.00 | 0.00 | - | 1 | 14 | 768.75% |
| GME240503C00005000 | 2024-04-19 10:28AM EDT | 5.00 | 6.08 | 5.65 | 6.50 | +0.77 | +16.96% | 3 | 5 | 428.13% |
| GME240503C00006500 | 2024-04-26 12:42PM EDT | 6.50 | 5.55 | 4.15 | 5.00 | 0.00 | - | 1 | 4 | 300.00% |
| GME240503C00007000 | 2024-04-18 11:13AM EDT | 7.00 | 3.39 | 3.65 | 4.50 | 0.00 | - | - | 13 | 262.50% |
| GME240503C00007500 | 2024-04-26 2:56PM EDT | 7.50 | 4.13 | 3.50 | 3.70 | 0.00 | - | 600 | 604 | 251.56% |
| GME240503C00008000 | 2024-04-26 12:16PM EDT | 8.00 | 4.07 | 2.67 | 3.50 | 0.00 | - | 5 | 7 | 204.69% |
| GME240503C00008500 | 2024-04-29 2:33PM EDT | 8.50 | 3.03 | 2.17 | 3.10 | 0.00 | - | 5 | 63 | 203.13% |
| GME240503C00009000 | 2024-04-29 2:33PM EDT | 9.00 | 2.55 | 1.75 | 2.50 | 0.00 | - | 16 | 121 | 164.06% |
| GME240503C00009500 | 2024-04-29 12:43PM EDT | 9.50 | 2.05 | 1.25 | 2.00 | 0.00 | - | 2 | 62 | 131.25% |
| GME240503C00010000 | 2024-04-30 9:55AM EDT | 10.00 | 1.15 | 1.01 | 1.24 | -0.15 | -11.54% | 7 | 863 | 98.44% |
| GME240503C00010500 | 2024-04-30 10:00AM EDT | 10.50 | 0.70 | 0.66 | 0.75 | -0.40 | -35.40% | 11 | 1,563 | 85.94% |
| GME240503C00011000 | 2024-04-30 10:03AM EDT | 11.00 | 0.41 | 0.40 | 0.45 | -0.13 | -23.64% | 219 | 2,663 | 89.84% |
| GME240503C00011500 | 2024-04-30 10:02AM EDT | 11.50 | 0.27 | 0.26 | 0.29 | -0.07 | -20.59% | 727 | 4,948 | 101.17% |
| GME240503C00012000 | 2024-04-30 10:03AM EDT | 12.00 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 715 | 5,893 | 110.55% |
| GME240503C00012500 | 2024-04-30 10:02AM EDT | 12.50 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 299 | 5,421 | 120.70% |
| GME240503C00013000 | 2024-04-30 10:03AM EDT | 13.00 | 0.09 | 0.09 | 0.11 | -0.05 | -33.33% | 977 | 7,563 | 134.38% |
| GME240503C00013500 | 2024-04-30 9:59AM EDT | 13.50 | 0.08 | 0.08 | 0.09 | -0.02 | -18.18% | 17 | 4,360 | 148.44% |
| GME240503C00014000 | 2024-04-30 9:59AM EDT | 14.00 | 0.07 | 0.06 | 0.08 | -0.03 | -33.33% | 215 | 3,449 | 159.38% |
| GME240503C00014500 | 2024-04-30 9:57AM EDT | 14.50 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 17 | 764 | 164.06% |
| GME240503C00015000 | 2024-04-30 9:58AM EDT | 15.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 473 | 4,746 | 170.31% |
| GME240503C00015500 | 2024-04-30 9:46AM EDT | 15.50 | 0.05 | 0.03 | 0.16 | -0.02 | -28.57% | 22 | 621 | 221.88% |
| GME240503C00016000 | 2024-04-30 9:59AM EDT | 16.00 | 0.03 | 0.03 | 0.04 | -0.02 | -20.00% | 60 | 1,562 | 193.75% |
| GME240503C00016500 | 2024-04-29 3:53PM EDT | 16.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 91 | 179 | 200.00% |
| GME240503C00017000 | 2024-04-30 9:51AM EDT | 17.00 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 1,139 | 218.75% |
| GME240503C00017500 | 2024-04-30 9:48AM EDT | 17.50 | 0.03 | 0.01 | 0.03 | +0.01 | +25.00% | 3 | 342 | 209.38% |
| GME240503C00018000 | 2024-04-30 9:53AM EDT | 18.00 | 0.01 | 0.01 | 0.07 | -0.03 | -75.00% | 2 | 545 | 246.88% |
| GME240503C00018500 | 2024-04-29 2:41PM EDT | 18.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 349 | 290 | 231.25% |
| GME240503C00019000 | 2024-04-29 3:06PM EDT | 19.00 | 0.02 | 0.02 | 0.14 | 0.00 | - | 118 | 232 | 303.13% |
| GME240503C00019500 | 2024-04-29 11:45AM EDT | 19.50 | 0.05 | 0.01 | 0.14 | 0.00 | - | 5 | 14 | 309.38% |
| GME240503C00020000 | 2024-04-30 9:47AM EDT | 20.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 14 | 2,620 | 268.75% |
| GME240503C00020500 | 2024-04-26 9:48AM EDT | 20.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 7 | 8 | 307.81% |
| GME240503C00021000 | 2024-04-29 2:21PM EDT | 21.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 18 | 120 | 317.19% |
| GME240503C00022000 | 2024-04-29 3:32PM EDT | 22.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 101 | 226 | 375.00% |
| GME240503C00022500 | 2024-04-29 3:58PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 524 | 519 | 275.00% |
| GME240503C00023000 | 2024-04-29 2:17PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 638 | 652 | 281.25% |
| GME240503C00025000 | 2024-04-30 9:49AM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 55 | 4,027 | 325.00% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503P00005000 | 2024-04-23 9:45AM EDT | 5.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 200 | 204 | 331.25% |
| GME240503P00005500 | 2024-04-25 12:58PM EDT | 5.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 9 | 293.75% |
| GME240503P00007000 | 2024-04-29 9:34AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 181.25% |
| GME240503P00007500 | 2024-04-29 3:51PM EDT | 7.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 400 | 548 | 156.25% |
| GME240503P00008000 | 2024-04-29 10:54AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 209 | 131.25% |
| GME240503P00008500 | 2024-04-29 2:39PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 466 | 112.50% |
| GME240503P00009000 | 2024-04-29 2:38PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 114 | 439 | 87.50% |
| GME240503P00009500 | 2024-04-30 9:37AM EDT | 9.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 11 | 1,565 | 81.25% |
| GME240503P00010000 | 2024-04-30 9:55AM EDT | 10.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 29 | 1,997 | 76.56% |
| GME240503P00010500 | 2024-04-30 10:00AM EDT | 10.50 | 0.14 | 0.12 | 0.14 | +0.04 | +40.00% | 129 | 1,314 | 73.05% |
| GME240503P00011000 | 2024-04-30 9:58AM EDT | 11.00 | 0.35 | 0.33 | 0.37 | +0.08 | +29.63% | 254 | 2,568 | 78.91% |
| GME240503P00011500 | 2024-04-30 9:59AM EDT | 11.50 | 0.70 | 0.46 | 0.70 | +0.06 | +8.70% | 6 | 753 | 59.77% |
| GME240503P00012000 | 2024-04-30 9:31AM EDT | 12.00 | 1.13 | 1.00 | 1.20 | +0.11 | +10.78% | 1 | 807 | 94.92% |
| GME240503P00012500 | 2024-04-30 9:40AM EDT | 12.50 | 1.53 | 1.41 | 1.86 | +0.12 | +8.51% | 5 | 213 | 132.03% |
| GME240503P00013000 | 2024-04-29 3:03PM EDT | 13.00 | 1.81 | 1.61 | 2.35 | 0.00 | - | 16 | 181 | 71.88% |
| GME240503P00013500 | 2024-04-26 3:20PM EDT | 13.50 | 2.52 | 2.04 | 3.00 | +0.50 | +32.89% | 2 | 92 | 126.56% |
| GME240503P00014000 | 2024-04-30 9:39AM EDT | 14.00 | 3.02 | 2.51 | 3.55 | +0.16 | +5.59% | 4 | 51 | 150.00% |
| GME240503P00014500 | 2024-04-30 9:43AM EDT | 14.50 | 3.26 | 3.25 | 3.55 | +0.26 | +8.67% | 2 | 91 | 178.91% |
| GME240503P00015000 | 2024-04-29 3:54PM EDT | 15.00 | 3.56 | 3.85 | 4.55 | 0.00 | - | 5 | 49 | 260.16% |
| GME240503P00015500 | 2024-04-29 3:54PM EDT | 15.50 | 4.02 | 3.80 | 5.00 | 0.00 | - | 2 | 6 | 371.09% |
| GME240503P00016000 | 2024-04-29 1:40PM EDT | 16.00 | 5.11 | 4.30 | 5.50 | 0.00 | - | 9 | 11 | 389.84% |
| GME240503P00016500 | 2024-04-29 11:38AM EDT | 16.50 | 4.95 | 4.80 | 6.00 | 0.00 | - | 1 | 3 | 407.81% |
| GME240503P00017000 | 2024-04-29 2:08PM EDT | 17.00 | 5.88 | 5.20 | 6.65 | 0.00 | - | 5 | 7 | 466.41% |
© 2024 Yahoo. Todos los derechos reservados.