Mercados españoles cerrados en 1 hr 7 mins
IBEX 35
11.308,80 +9,50 (+0,08%) Euro Stoxx 50
5.060,27 -12,18 (-0,24%) Dólar/Euro
1,0864 -0,0006 (-0,05%) Petróleo Brent
83,21 -0,06 (-0,07%) Oro
2.405,30 +19,80 (+0,83%) Bitcoin EUR
60.928,40 +234,61 (+0,39%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:23AM EDT. Mercado abierto.
Precio de ejercicio:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00015000 | 2024-05-17 9:57AM EDT | 2024-05-17 | 5.37 | 5.95 | 6.45 | -7.63 | -58.69% | 144 | 2,119 | 731.25% |
| GME240524C00015000 | 2024-05-17 10:06AM EDT | 2024-05-24 | 6.37 | 5.95 | 6.60 | -6.58 | -50.81% | 31 | 3,089 | 268.75% |
| GME240531C00015000 | 2024-05-17 10:06AM EDT | 2024-05-31 | 6.65 | 6.70 | 7.35 | -6.60 | -49.81% | 44 | 2,181 | 264.26% |
| GME240607C00015000 | 2024-05-17 10:05AM EDT | 2024-06-07 | 6.80 | 7.00 | 7.50 | -6.64 | -49.40% | 57 | 306 | 234.08% |
| GME240614C00015000 | 2024-05-17 9:58AM EDT | 2024-06-14 | 6.90 | 7.20 | 7.80 | -6.74 | -49.41% | 1 | 355 | 219.04% |
| GME240621C00015000 | 2024-05-17 10:01AM EDT | 2024-06-21 | 7.27 | 7.35 | 7.90 | -7.15 | -49.58% | 43 | 4,625 | 203.32% |
| GME240628C00015000 | 2024-05-17 9:52AM EDT | 2024-06-28 | 7.25 | 7.45 | 8.15 | -9.27 | -56.11% | 37 | 433 | 194.73% |
| GME240719C00015000 | 2024-05-17 10:04AM EDT | 2024-07-19 | 7.90 | 7.90 | 8.40 | -6.53 | -45.25% | 54 | 2,061 | 173.63% |
| GME241018C00015000 | 2024-05-17 10:07AM EDT | 2024-10-18 | 9.30 | 8.80 | 9.65 | -6.70 | -43.65% | 27 | 1,706 | 139.16% |
| GME250117C00015000 | 2024-05-17 9:54AM EDT | 2025-01-17 | 9.60 | 9.50 | 10.30 | -6.60 | -40.74% | 21 | 1,983 | 124.39% |
| GME250620C00015000 | 2024-05-17 10:01AM EDT | 2025-06-20 | 12.02 | 9.55 | 14.95 | -6.40 | -36.68% | 7 | 463 | 137.74% |
| GME260116C00015000 | 2024-05-17 9:43AM EDT | 2026-01-16 | 11.81 | 10.75 | 12.60 | -7.69 | -39.44% | 17 | 937 | 103.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00015000 | 2024-05-17 10:07AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | +0.03 | +300.00% | 4,520 | 14,063 | 321.88% |
| GME240524P00015000 | 2024-05-17 10:08AM EDT | 2024-05-24 | 0.53 | 0.50 | 0.53 | +0.24 | +92.31% | 5,332 | 5,321 | 218.95% |
| GME240531P00015000 | 2024-05-17 10:06AM EDT | 2024-05-31 | 0.83 | 0.80 | 0.87 | +0.39 | +88.64% | 922 | 2,425 | 193.36% |
| GME240607P00015000 | 2024-05-17 10:05AM EDT | 2024-06-07 | 1.20 | 1.05 | 1.17 | +0.30 | +33.33% | 123 | 780 | 181.05% |
| GME240614P00015000 | 2024-05-17 10:06AM EDT | 2024-06-14 | 1.21 | 1.32 | 1.64 | +0.10 | +6.90% | 74 | 392 | 181.64% |
| GME240621P00015000 | 2024-05-17 10:07AM EDT | 2024-06-21 | 1.45 | 1.38 | 1.55 | +0.20 | +15.63% | 935 | 6,346 | 162.11% |
| GME240628P00015000 | 2024-05-17 9:44AM EDT | 2024-06-28 | 2.03 | 1.55 | 1.87 | +0.53 | +35.33% | 74 | 181 | 160.84% |
| GME240719P00015000 | 2024-05-17 10:03AM EDT | 2024-07-19 | 2.13 | 2.00 | 2.21 | +0.23 | +12.11% | 375 | 3,186 | 148.05% |
| GME241018P00015000 | 2024-05-17 10:06AM EDT | 2024-10-18 | 3.10 | 3.00 | 3.30 | +0.19 | +6.53% | 460 | 1,364 | 122.07% |
| GME250117P00015000 | 2024-05-17 10:07AM EDT | 2025-01-17 | 3.98 | 3.80 | 4.15 | +0.43 | +11.91% | 412 | 1,055 | 113.77% |
| GME250620P00015000 | 2024-05-17 9:44AM EDT | 2025-06-20 | 3.79 | 4.95 | 5.30 | -0.74 | -16.34% | 1 | 418 | 108.06% |
| GME260116P00015000 | 2024-05-17 9:50AM EDT | 2026-01-16 | 6.00 | 5.35 | 6.20 | +0.40 | +7.14% | 231 | 1,269 | 96.39% |
© 2024 Yahoo. Todos los derechos reservados.