Mercados españoles cerrados en 7 hrs 11 min
IBEX 35
11.207,50 -37,90 (-0,34%) Euro Stoxx 50
5.017,49 -16,94 (-0,34%) Dólar/Euro
1,0812 -0,0002 (-0,02%) Petróleo Brent
82,51 -0,09 (-0,11%) Oro
2.330,60 -24,20 (-1,03%) Bitcoin EUR
62.580,26 +150,79 (+0,24%)
GameStop Corp. (GME)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117C00003000 | 2024-06-11 1:36PM EDT | 3.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME250117C00004000 | 2024-06-11 3:37PM EDT | 4.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117C00005000 | 2024-06-12 3:36PM EDT | 5.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME250117C00006000 | 2024-06-12 3:38PM EDT | 6.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117C00007000 | 2024-06-12 3:54PM EDT | 7.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117C00008000 | 2024-06-11 1:53PM EDT | 8.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME250117C00009000 | 2024-06-12 11:46AM EDT | 9.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME250117C00010000 | 2024-06-12 3:48PM EDT | 10.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GME250117C00011000 | 2024-06-12 11:20AM EDT | 11.00 | 22.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117C00012000 | 2024-06-12 3:44PM EDT | 12.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME250117C00013000 | 2024-06-12 2:15PM EDT | 13.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117C00014000 | 2024-06-12 10:23AM EDT | 14.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME250117C00015000 | 2024-06-12 3:55PM EDT | 15.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GME250117C00016000 | 2024-06-12 2:58PM EDT | 16.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME250117C00017000 | 2024-06-12 3:39PM EDT | 17.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME250117C00018000 | 2024-06-12 3:29PM EDT | 18.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GME250117C00019000 | 2024-06-12 3:38PM EDT | 19.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME250117C00020000 | 2024-06-12 3:58PM EDT | 20.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| GME250117C00021000 | 2024-06-12 3:24PM EDT | 21.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME250117C00022000 | 2024-06-12 3:51PM EDT | 22.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME250117C00023000 | 2024-06-12 2:39PM EDT | 23.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME250117C00024000 | 2024-06-12 3:37PM EDT | 24.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME250117C00025000 | 2024-06-12 3:54PM EDT | 25.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| GME250117C00026000 | 2024-06-12 3:55PM EDT | 26.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| GME250117C00027000 | 2024-06-12 3:52PM EDT | 27.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GME250117C00028000 | 2024-06-12 3:36PM EDT | 28.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GME250117C00029000 | 2024-06-12 3:58PM EDT | 29.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| GME250117C00030000 | 2024-06-12 3:58PM EDT | 30.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1,255 | 0 | 6.25% |
| GME250117C00031000 | 2024-06-12 3:54PM EDT | 31.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| GME250117C00032000 | 2024-06-12 3:57PM EDT | 32.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| GME250117C00033000 | 2024-06-12 3:41PM EDT | 33.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| GME250117C00034000 | 2024-06-12 11:25AM EDT | 34.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GME250117C00035000 | 2024-06-12 3:59PM EDT | 35.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| GME250117C00036000 | 2024-06-12 3:43PM EDT | 36.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME250117C00037000 | 2024-06-12 3:44PM EDT | 37.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| GME250117C00038000 | 2024-06-12 9:47AM EDT | 38.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GME250117C00039000 | 2024-06-11 3:59PM EDT | 39.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GME250117C00040000 | 2024-06-12 3:47PM EDT | 40.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| GME250117C00041000 | 2024-06-12 11:51AM EDT | 41.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GME250117C00042000 | 2024-06-12 3:36PM EDT | 42.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GME250117C00043000 | 2024-06-12 11:56AM EDT | 43.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| GME250117C00044000 | 2024-06-12 12:55PM EDT | 44.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| GME250117C00045000 | 2024-06-12 3:43PM EDT | 45.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| GME250117C00046000 | 2024-06-12 2:37PM EDT | 46.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GME250117C00047000 | 2024-06-12 11:17AM EDT | 47.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GME250117C00048000 | 2024-06-12 10:38AM EDT | 48.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GME250117C00049000 | 2024-06-07 2:58PM EDT | 49.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GME250117C00050000 | 2024-06-12 3:57PM EDT | 50.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| GME250117C00055000 | 2024-06-12 3:56PM EDT | 55.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| GME250117C00060000 | 2024-06-12 3:59PM EDT | 60.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1,245 | 0 | 25.00% |
| GME250117C00065000 | 2024-06-12 10:59AM EDT | 65.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME250117C00070000 | 2024-06-12 3:48PM EDT | 70.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| GME250117C00075000 | 2024-06-12 3:58PM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GME250117C00080000 | 2024-06-12 3:58PM EDT | 80.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| GME250117C00085000 | 2024-06-12 11:03AM EDT | 85.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME250117C00090000 | 2024-06-12 11:23AM EDT | 90.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GME250117C00095000 | 2024-06-12 10:55AM EDT | 95.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME250117C00100000 | 2024-06-12 3:59PM EDT | 100.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 50.00% |
| GME250117C00105000 | 2024-06-10 3:51PM EDT | 105.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| GME250117C00110000 | 2024-06-12 3:55PM EDT | 110.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GME250117C00115000 | 2024-06-12 3:44PM EDT | 115.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME250117C00120000 | 2024-06-12 3:58PM EDT | 120.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| GME250117C00125000 | 2024-06-12 3:59PM EDT | 125.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1,585 | 0 | 50.00% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117P00003000 | 2024-06-12 3:47PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| GME250117P00004000 | 2024-06-12 11:39AM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GME250117P00005000 | 2024-06-12 2:17PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| GME250117P00006000 | 2024-06-12 3:12PM EDT | 6.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| GME250117P00007000 | 2024-06-12 3:44PM EDT | 7.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| GME250117P00008000 | 2024-06-12 3:54PM EDT | 8.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 25.00% |
| GME250117P00009000 | 2024-06-12 3:54PM EDT | 9.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5,197 | 0 | 25.00% |
| GME250117P00010000 | 2024-06-12 3:45PM EDT | 10.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 25.00% |
| GME250117P00011000 | 2024-06-12 3:59PM EDT | 11.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 25.00% |
| GME250117P00012000 | 2024-06-12 3:59PM EDT | 12.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 25.00% |
| GME250117P00013000 | 2024-06-12 3:46PM EDT | 13.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GME250117P00014000 | 2024-06-12 3:48PM EDT | 14.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| GME250117P00015000 | 2024-06-12 3:58PM EDT | 15.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1,776 | 0 | 12.50% |
| GME250117P00016000 | 2024-06-12 3:44PM EDT | 16.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 12.50% |
| GME250117P00017000 | 2024-06-12 3:45PM EDT | 17.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| GME250117P00018000 | 2024-06-12 3:39PM EDT | 18.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| GME250117P00019000 | 2024-06-12 1:03PM EDT | 19.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| GME250117P00020000 | 2024-06-12 3:57PM EDT | 20.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 6.25% |
| GME250117P00021000 | 2024-06-12 3:36PM EDT | 21.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GME250117P00022000 | 2024-06-12 12:11PM EDT | 22.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GME250117P00023000 | 2024-06-12 3:41PM EDT | 23.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GME250117P00024000 | 2024-06-12 3:53PM EDT | 24.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GME250117P00025000 | 2024-06-12 3:50PM EDT | 25.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.78% |
| GME250117P00026000 | 2024-06-12 3:46PM EDT | 26.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME250117P00027000 | 2024-06-12 2:57PM EDT | 27.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GME250117P00028000 | 2024-06-12 2:51PM EDT | 28.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GME250117P00029000 | 2024-06-12 2:29PM EDT | 29.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| GME250117P00030000 | 2024-06-12 3:42PM EDT | 30.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| GME250117P00031000 | 2024-06-12 12:00PM EDT | 31.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GME250117P00032000 | 2024-06-12 2:13PM EDT | 32.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME250117P00033000 | 2024-06-11 9:43AM EDT | 33.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00034000 | 2024-06-12 2:22PM EDT | 34.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00035000 | 2024-06-12 3:48PM EDT | 35.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| GME250117P00036000 | 2024-06-12 3:41PM EDT | 36.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00037000 | 2024-06-10 11:40AM EDT | 37.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME250117P00038000 | 2024-06-11 9:30AM EDT | 38.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00039000 | 2024-06-10 1:38PM EDT | 39.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME250117P00040000 | 2024-06-12 3:37PM EDT | 40.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| GME250117P00041000 | 2024-06-10 2:35PM EDT | 41.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00042000 | 2024-06-10 3:34PM EDT | 42.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME250117P00043000 | 2024-06-11 10:54AM EDT | 43.00 | 25.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117P00044000 | 2024-06-10 1:07PM EDT | 44.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME250117P00045000 | 2024-06-12 2:32PM EDT | 45.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00046000 | 2024-06-10 1:33PM EDT | 46.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME250117P00047000 | 2024-06-07 10:57AM EDT | 47.00 | 25.27 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| GME250117P00048000 | 2024-06-10 1:36PM EDT | 48.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME250117P00049000 | 2024-06-11 1:52PM EDT | 49.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117P00050000 | 2024-06-12 12:14PM EDT | 50.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME250117P00055000 | 2024-06-12 9:33AM EDT | 55.00 | 34.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME250117P00060000 | 2024-06-12 3:21PM EDT | 60.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME250117P00065000 | 2024-06-10 1:36PM EDT | 65.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117P00070000 | 2024-06-12 3:37PM EDT | 70.00 | 49.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME250117P00075000 | 2024-06-11 11:35AM EDT | 75.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117P00080000 | 2024-06-10 1:36PM EDT | 80.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME250117P00085000 | 2024-06-12 10:37AM EDT | 85.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME250117P00090000 | 2024-06-12 3:31PM EDT | 90.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GME250117P00095000 | 2024-06-12 10:41AM EDT | 95.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 0.00% |
| GME250117P00100000 | 2024-06-12 10:26AM EDT | 100.00 | 75.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117P00105000 | 2024-06-10 12:51PM EDT | 105.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117P00110000 | 2024-06-10 12:52PM EDT | 110.00 | 88.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME250117P00115000 | 2024-06-10 1:18PM EDT | 115.00 | 93.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME250117P00120000 | 2024-06-12 11:18AM EDT | 120.00 | 93.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00125000 | 2024-06-12 12:43PM EDT | 125.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.