Mercados españoles abiertos en 6 hrs 29 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.230,38 +160,70 (+0,41%) Dólar/Euro
1,0861 0,0000 (-0,00%) Petróleo Brent
83,69 -0,02 (-0,02%) Bitcoin EUR
65.807,50 +4.830,30 (+7,92%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00020000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 4.90 | 4.75 | 4.90 | +0.53 | +12.13% | 15,475 | 9,738 | 334.96% |
| GME240531C00020000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 5.65 | 5.40 | 6.00 | +0.30 | +5.61% | 4,327 | 2,297 | 266.02% |
| GME240607C00020000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 6.20 | 5.60 | 6.80 | +0.20 | +3.33% | 626 | 1,954 | 236.23% |
| GME240614C00020000 | 2024-05-20 3:58PM EDT | 2024-06-14 | 6.60 | 6.00 | 7.00 | +0.75 | +12.82% | 383 | 1,407 | 214.84% |
| GME240621C00020000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 6.90 | 6.80 | 7.00 | +0.35 | +5.34% | 11,370 | 14,690 | 206.84% |
| GME240628C00020000 | 2024-05-20 3:56PM EDT | 2024-06-28 | 6.74 | 6.25 | 8.60 | +0.04 | +0.60% | 69 | 177 | 207.57% |
| GME240719C00020000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 7.50 | 6.60 | 8.70 | -0.10 | -1.32% | 695 | 2,326 | 174.37% |
| GME241018C00020000 | 2024-05-20 3:56PM EDT | 2024-10-18 | 8.90 | 7.45 | 10.45 | +0.45 | +5.33% | 124 | 1,702 | 135.82% |
| GME250117C00020000 | 2024-05-20 3:56PM EDT | 2025-01-17 | 10.50 | 9.25 | 11.95 | +1.15 | +12.30% | 165 | 3,771 | 134.23% |
| GME250620C00020000 | 2024-05-20 3:49PM EDT | 2025-06-20 | 10.67 | 8.35 | 13.00 | +0.35 | +3.39% | 120 | 397 | 105.91% |
| GME260116C00020000 | 2024-05-20 3:50PM EDT | 2026-01-16 | 10.35 | 9.10 | 12.80 | -1.95 | -15.85% | 47 | 542 | 88.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00020000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.70 | 1.65 | 1.70 | -0.60 | -26.09% | 13,161 | 7,056 | 333.79% |
| GME240531P00020000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 2.59 | 2.53 | 2.75 | -0.41 | -13.67% | 1,979 | 3,321 | 271.88% |
| GME240607P00020000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 3.20 | 3.05 | 3.55 | -0.45 | -12.33% | 380 | 0 | 249.81% |
| GME240614P00020000 | 2024-05-20 3:57PM EDT | 2024-06-14 | 3.80 | 3.50 | 3.75 | -0.30 | -7.32% | 217 | 622 | 227.54% |
| GME240621P00020000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 3.85 | 3.60 | 4.10 | -0.40 | -9.41% | 1,089 | 12,546 | 210.65% |
| GME240628P00020000 | 2024-05-20 3:36PM EDT | 2024-06-28 | 4.30 | 3.60 | 4.60 | -0.30 | -6.52% | 68 | 574 | 200.44% |
| GME240719P00020000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 4.30 | 4.30 | 4.60 | -0.67 | -13.48% | 436 | 0 | 172.51% |
| GME241018P00020000 | 2024-05-20 3:57PM EDT | 2024-10-18 | 5.75 | 5.80 | 6.00 | -0.70 | -10.85% | 634 | 889 | 137.65% |
| GME250117P00020000 | 2024-05-20 3:19PM EDT | 2025-01-17 | 7.13 | 5.80 | 7.45 | +0.03 | +0.42% | 139 | 1,017 | 120.46% |
| GME250620P00020000 | 2024-05-20 12:07PM EDT | 2025-06-20 | 8.40 | 7.10 | 10.00 | +0.10 | +1.20% | 6 | 100 | 119.53% |
| GME260116P00020000 | 2024-05-17 3:57PM EDT | 2026-01-16 | 9.25 | 7.00 | 9.25 | 0.00 | - | 52 | 564 | 91.99% |
© 2024 Yahoo. Todos los derechos reservados.