Mercados españoles cerrados en 8 mins
IBEX 35
11.322,70 +23,40 (+0,21%) Euro Stoxx 50
5.065,65 -6,80 (-0,13%) Dólar/Euro
1,0874 +0,0005 (+0,04%) Petróleo Brent
83,56 +0,29 (+0,35%) Oro
2.415,90 +30,40 (+1,27%) Bitcoin EUR
61.704,66 +1.256,94 (+2,08%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:22AM EDT. Mercado abierto.
Precio de ejercicio:13.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00013000 | 2024-05-17 10:51AM EDT | 2024-05-17 | 6.95 | 7.25 | 7.85 | -7.90 | -53.20% | 50 | 937 | 634.38% |
| GME240524C00013000 | 2024-05-17 10:51AM EDT | 2024-05-24 | 7.25 | 7.50 | 8.15 | -8.25 | -53.23% | 55 | 3,849 | 283.59% |
| GME240531C00013000 | 2024-05-16 1:30PM EDT | 2024-05-31 | 18.55 | 7.60 | 8.25 | 0.00 | - | 10 | 686 | 220.31% |
| GME240607C00013000 | 2024-05-17 10:47AM EDT | 2024-06-07 | 8.30 | 8.00 | 8.60 | -12.84 | -60.74% | 2 | 119 | 218.75% |
| GME240614C00013000 | 2024-05-16 9:31AM EDT | 2024-06-14 | 8.25 | 7.95 | 8.75 | -13.75 | -62.50% | 1 | 31 | 194.53% |
| GME240621C00013000 | 2024-05-17 10:37AM EDT | 2024-06-21 | 8.31 | 8.20 | 8.70 | -7.89 | -48.70% | 33 | 2,731 | 181.64% |
| GME240628C00013000 | 2024-05-16 10:56AM EDT | 2024-06-28 | 20.16 | 14.60 | 16.60 | -0.96 | -4.55% | 4 | 12 | 610.74% |
| GME240719C00013000 | 2024-05-17 10:01AM EDT | 2024-07-19 | 9.20 | 8.50 | 9.15 | -9.65 | -51.19% | 11 | 908 | 155.18% |
| GME241018C00013000 | 2024-05-17 10:32AM EDT | 2024-10-18 | 9.50 | 9.50 | 10.15 | -7.00 | -42.42% | 6 | 4,524 | 130.13% |
| GME250117C00013000 | 2024-05-17 10:51AM EDT | 2025-01-17 | 10.00 | 10.00 | 10.75 | -9.18 | -47.86% | 3 | 1,320 | 116.26% |
| GME250620C00013000 | 2024-05-15 2:43PM EDT | 2025-06-20 | 17.10 | 9.55 | 12.95 | -9.75 | -36.31% | 1 | 125 | 107.35% |
| GME260116C00013000 | 2024-05-17 11:01AM EDT | 2026-01-16 | 12.63 | 9.95 | 13.30 | -6.37 | -32.89% | 27 | 1,249 | 92.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00013000 | 2024-05-17 11:07AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.01 | 0.00 | - | 466 | 10,309 | 362.50% |
| GME240524P00013000 | 2024-05-17 11:00AM EDT | 2024-05-24 | 0.23 | 0.23 | 0.25 | +0.10 | +76.92% | 1,814 | 2,502 | 229.30% |
| GME240531P00013000 | 2024-05-17 11:06AM EDT | 2024-05-31 | 0.46 | 0.45 | 0.47 | +0.18 | +64.29% | 196 | 806 | 202.34% |
| GME240607P00013000 | 2024-05-17 11:00AM EDT | 2024-06-07 | 0.69 | 0.67 | 0.77 | +0.24 | +53.33% | 183 | 351 | 194.92% |
| GME240614P00013000 | 2024-05-17 10:59AM EDT | 2024-06-14 | 0.85 | 0.71 | 0.95 | +0.24 | +39.34% | 71 | 307 | 179.10% |
| GME240621P00013000 | 2024-05-17 10:53AM EDT | 2024-06-21 | 0.91 | 0.81 | 1.01 | +0.21 | +30.00% | 187 | 5,347 | 166.70% |
| GME240628P00013000 | 2024-05-17 9:44AM EDT | 2024-06-28 | 0.87 | 0.96 | 1.28 | +0.06 | +7.41% | 47 | 154 | 166.21% |
| GME240719P00013000 | 2024-05-17 10:51AM EDT | 2024-07-19 | 1.36 | 1.30 | 1.39 | +0.11 | +8.80% | 476 | 969 | 147.75% |
| GME241018P00013000 | 2024-05-17 10:54AM EDT | 2024-10-18 | 2.25 | 2.11 | 2.40 | +0.19 | +9.22% | 13 | 3,584 | 123.00% |
| GME250117P00013000 | 2024-05-17 9:45AM EDT | 2025-01-17 | 3.10 | 1.60 | 3.35 | +0.69 | +28.63% | 5 | 874 | 102.83% |
| GME250620P00013000 | 2024-05-16 3:18PM EDT | 2025-06-20 | 3.31 | 2.45 | 4.35 | 0.00 | - | 46 | 199 | 97.71% |
| GME260116P00013000 | 2024-05-17 10:44AM EDT | 2026-01-16 | 4.50 | 3.55 | 5.50 | +0.28 | +6.64% | 6 | 219 | 96.19% |
© 2024 Yahoo. Todos los derechos reservados.