Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0879 +0,0009 (+0,09%) Petróleo Brent
83,98 +0,71 (+0,85%) Oro
2.423,40 +37,90 (+1,59%) Bitcoin EUR
61.396,29 +1.512,86 (+2,53%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:59PM EDT. Mercado abierto.
Precio de ejercicio:10.00
Opciones de comprapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00010000 | 2024-05-17 2:41PM EDT | 2024-05-17 | 11.20 | 10.95 | 11.40 | -6.63 | -38.55% | 192 | 530 | 926.56% |
| GME240524C00010000 | 2024-05-17 1:49PM EDT | 2024-05-24 | 10.60 | 11.00 | 11.70 | -8.20 | -43.62% | 35 | 1,831 | 306.25% |
| GME240531C00010000 | 2024-05-17 11:03AM EDT | 2024-05-31 | 10.58 | 10.95 | 11.70 | -7.42 | -41.22% | 7 | 58 | 214.06% |
| GME240607C00010000 | 2024-05-17 12:25PM EDT | 2024-06-07 | 11.30 | 11.10 | 12.00 | -12.29 | -52.10% | 11 | 73 | 228.13% |
| GME240614C00010000 | 2024-05-17 9:38AM EDT | 2024-06-14 | 12.13 | 11.15 | 12.05 | -7.57 | -38.43% | 13 | 17 | 206.25% |
| GME240621C00010000 | 2024-05-17 1:09PM EDT | 2024-06-21 | 10.77 | 11.25 | 11.90 | -9.23 | -46.15% | 23 | 441 | 181.84% |
| GME240628C00010000 | 2024-05-16 3:54PM EDT | 2024-06-28 | 18.65 | 10.45 | 11.35 | 0.00 | - | 6 | 23 | 132.03% |
| GME240719C00010000 | 2024-05-17 12:36PM EDT | 2024-07-19 | 11.80 | 11.50 | 12.15 | -8.20 | -41.00% | 19 | 172 | 158.98% |
| GME241018C00010000 | 2024-05-17 12:55PM EDT | 2024-10-18 | 11.53 | 11.90 | 12.75 | -8.03 | -41.05% | 25 | 691 | 125.88% |
| GME250117C00010000 | 2024-05-17 12:22PM EDT | 2025-01-17 | 12.00 | 12.10 | 13.30 | -8.00 | -40.00% | 216 | 2,174 | 112.50% |
| GME250620C00010000 | 2024-05-17 1:04PM EDT | 2025-06-20 | 13.16 | 11.65 | 14.90 | -14.14 | -51.79% | 23 | 178 | 102.44% |
| GME260116C00010000 | 2024-05-17 2:35PM EDT | 2026-01-16 | 14.09 | 13.50 | 14.95 | -7.01 | -33.22% | 75 | 1,122 | 101.47% |
Opciones de ventapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00010000 | 2024-05-17 1:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,845 | 14,302 | 550.00% |
| GME240524P00010000 | 2024-05-17 2:44PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 4,971 | 7,754 | 265.63% |
| GME240531P00010000 | 2024-05-17 2:43PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.13 | +0.04 | +44.44% | 2,126 | 5,971 | 221.88% |
| GME240607P00010000 | 2024-05-17 2:38PM EDT | 2024-06-07 | 0.20 | 0.20 | 0.24 | +0.04 | +25.00% | 1,403 | 3,156 | 206.64% |
| GME240614P00010000 | 2024-05-17 2:41PM EDT | 2024-06-14 | 0.28 | 0.28 | 0.32 | +0.03 | +12.00% | 1,883 | 5,945 | 194.14% |
| GME240621P00010000 | 2024-05-17 2:41PM EDT | 2024-06-21 | 0.33 | 0.33 | 0.34 | +0.09 | +37.50% | 5,697 | 16,043 | 179.10% |
| GME240628P00010000 | 2024-05-16 3:54PM EDT | 2024-06-28 | 0.37 | 0.28 | 0.40 | +0.02 | +5.71% | 165 | 1,642 | 164.45% |
| GME240719P00010000 | 2024-05-17 2:44PM EDT | 2024-07-19 | 0.57 | 0.55 | 0.57 | +0.02 | +3.70% | 1,738 | 9,023 | 155.27% |
| GME241018P00010000 | 2024-05-17 2:41PM EDT | 2024-10-18 | 1.15 | 1.15 | 1.23 | +0.10 | +9.52% | 243 | 1,158 | 129.59% |
| GME250117P00010000 | 2024-05-17 2:40PM EDT | 2025-01-17 | 1.58 | 1.55 | 1.60 | +0.13 | +9.15% | 466 | 3,190 | 115.58% |
| GME250620P00010000 | 2024-05-17 2:33PM EDT | 2025-06-20 | 2.05 | 2.05 | 2.30 | -0.10 | -4.65% | 39 | 381 | 105.37% |
| GME260116P00010000 | 2024-05-17 12:40PM EDT | 2026-01-16 | 3.00 | 2.55 | 3.00 | +0.35 | +13.21% | 46 | 764 | 97.02% |
© 2024 Yahoo. Todos los derechos reservados.