Mercados españoles abiertos en 6 hrs 32 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.283,39 +213,71 (+0,55%) Dólar/Euro
1,0860 -0,0001 (-0,01%) Petróleo Brent
83,69 -0,02 (-0,02%) Bitcoin EUR
65.955,41 +5.011,29 (+8,22%)
GameStop Corp. (GME)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:18.00
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00018000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 5.60 | 5.30 | 6.00 | +0.10 | +1.82% | 3,745 | 1,494 | 255.86% |
| GME240531C00018000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 6.90 | 6.05 | 7.50 | +0.50 | +7.81% | 92 | 676 | 259.18% |
| GME240607C00018000 | 2024-05-20 3:31PM EDT | 2024-06-07 | 4.28 | 6.40 | 8.65 | -1.97 | -31.52% | 16 | 294 | 251.17% |
| GME240614C00018000 | 2024-05-20 3:56PM EDT | 2024-06-14 | 7.00 | 6.80 | 9.00 | -0.12 | -1.69% | 28 | 136 | 233.30% |
| GME240621C00018000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 5.67 | 6.85 | 8.35 | -1.23 | -17.83% | 103 | 5,856 | 191.99% |
| GME240628C00018000 | 2024-05-20 1:05PM EDT | 2024-06-28 | 5.24 | 6.50 | 9.60 | -2.06 | -28.22% | 43 | 81 | 193.16% |
| GME240719C00018000 | 2024-05-20 2:29PM EDT | 2024-07-19 | 5.70 | 6.80 | 9.85 | -2.11 | -27.02% | 45 | 726 | 165.23% |
| GME241018C00018000 | 2024-05-20 10:43AM EDT | 2024-10-18 | 8.13 | 8.45 | 11.30 | -0.64 | -7.30% | 35 | 687 | 137.84% |
| GME250117C00018000 | 2024-05-20 1:27PM EDT | 2025-01-17 | 8.00 | 9.25 | 12.00 | -1.67 | -17.27% | 10 | 1,406 | 121.97% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00018000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.83 | 0.80 | 0.86 | -0.37 | -30.83% | 7,725 | 2,652 | 310.55% |
| GME240531P00018000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 1.54 | 1.44 | 1.75 | -0.36 | -18.95% | 764 | 942 | 255.86% |
| GME240607P00018000 | 2024-05-20 3:48PM EDT | 2024-06-07 | 2.06 | 1.71 | 2.36 | -0.50 | -19.53% | 42 | 160 | 228.71% |
| GME240614P00018000 | 2024-05-20 3:50PM EDT | 2024-06-14 | 2.51 | 2.24 | 2.75 | -0.54 | -17.70% | 40 | 99 | 219.04% |
| GME240621P00018000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 2.64 | 2.34 | 2.92 | -0.61 | -18.77% | 764 | 5,331 | 200.00% |
| GME240628P00018000 | 2024-05-20 3:36PM EDT | 2024-06-28 | 2.98 | 2.22 | 2.95 | -0.37 | -11.04% | 46 | 60 | 179.30% |
| GME240719P00018000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 3.42 | 3.10 | 3.80 | -0.48 | -12.31% | 358 | 429 | 174.32% |
| GME241018P00018000 | 2024-05-20 1:23PM EDT | 2024-10-18 | 5.07 | 3.60 | 5.65 | +0.12 | +2.42% | 3 | 233 | 135.45% |
| GME250117P00018000 | 2024-05-20 1:33PM EDT | 2025-01-17 | 5.80 | 5.05 | 6.20 | +0.03 | +0.52% | 31 | 502 | 124.46% |
© 2024 Yahoo. Todos los derechos reservados.