Mercados españoles cerrados en 10 mins
IBEX 35
11.317,20 +17,90 (+0,16%) Euro Stoxx 50
5.063,60 -8,85 (-0,17%) Dólar/Euro
1,0873 +0,0004 (+0,03%) Petróleo Brent
83,45 +0,18 (+0,22%) Oro
2.419,00 +33,50 (+1,40%) Bitcoin EUR
61.625,19 +1.163,19 (+1,92%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:19AM EDT. Mercado abierto.
Precio de ejercicio:21.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00021000 | 2024-05-17 11:03AM EDT | 2024-05-17 | 0.70 | 0.67 | 0.70 | -6.41 | -89.90% | 15,669 | 1,316 | 239.45% |
| GME240524C00021000 | 2024-05-17 11:03AM EDT | 2024-05-24 | 2.94 | 2.80 | 2.90 | -5.74 | -66.82% | 4,532 | 546 | 266.89% |
| GME240531C00021000 | 2024-05-17 11:01AM EDT | 2024-05-31 | 3.50 | 3.25 | 3.60 | -7.83 | -69.11% | 409 | 220 | 230.37% |
| GME240607C00021000 | 2024-05-17 11:03AM EDT | 2024-06-07 | 4.00 | 4.05 | 4.15 | -7.37 | -64.82% | 89 | 24 | 224.90% |
| GME240614C00021000 | 2024-05-17 10:53AM EDT | 2024-06-14 | 4.36 | 4.20 | 4.55 | -7.30 | -62.61% | 38 | 33 | 208.20% |
| GME240621C00021000 | 2024-05-17 10:56AM EDT | 2024-06-21 | 4.65 | 4.40 | 4.75 | -5.88 | -55.84% | 192 | 1,470 | 195.02% |
| GME240628C00021000 | 2024-05-14 12:40PM EDT | 2024-06-28 | 30.00 | 5.15 | 8.00 | 0.00 | - | 5 | 17 | 254.59% |
| GME240719C00021000 | 2024-05-17 10:57AM EDT | 2024-07-19 | 5.28 | 5.15 | 5.55 | -6.52 | -55.25% | 655 | 170 | 170.12% |
| GME241018C00021000 | 2024-05-17 10:58AM EDT | 2024-10-18 | 6.75 | 6.30 | 6.90 | -18.25 | -73.00% | 10 | 64 | 134.57% |
| GME250117C00021000 | 2024-05-17 10:47AM EDT | 2025-01-17 | 7.46 | 6.75 | 7.95 | -14.54 | -66.09% | 26 | 211 | 119.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00021000 | 2024-05-17 11:02AM EDT | 2024-05-17 | 1.30 | 1.24 | 1.35 | +1.06 | +441.67% | 8,229 | 4,959 | 196.48% |
| GME240524P00021000 | 2024-05-17 11:03AM EDT | 2024-05-24 | 3.43 | 3.35 | 3.45 | +1.70 | +98.27% | 1,077 | 2,654 | 247.17% |
| GME240531P00021000 | 2024-05-17 11:00AM EDT | 2024-05-31 | 3.75 | 3.75 | 4.10 | +1.48 | +61.16% | 248 | 523 | 212.79% |
| GME240607P00021000 | 2024-05-16 3:28PM EDT | 2024-06-07 | 2.77 | 2.77 | 3.35 | +0.05 | +1.84% | 27 | 39 | 131.84% |
| GME240614P00021000 | 2024-05-16 2:45PM EDT | 2024-06-14 | 3.10 | 3.20 | 3.75 | -0.90 | -22.50% | 43 | 54 | 133.11% |
| GME240621P00021000 | 2024-05-17 10:51AM EDT | 2024-06-21 | 5.20 | 4.75 | 5.10 | +1.56 | +42.86% | 135 | 111 | 177.44% |
| GME240628P00021000 | 2024-05-17 10:53AM EDT | 2024-06-28 | 5.14 | 5.05 | 5.60 | +1.84 | +55.76% | 23 | 14 | 177.15% |
| GME240719P00021000 | 2024-05-17 10:52AM EDT | 2024-07-19 | 5.75 | 5.40 | 5.90 | +1.39 | +31.88% | 50 | 70 | 155.18% |
| GME241018P00021000 | 2024-05-17 9:47AM EDT | 2024-10-18 | 7.35 | 6.80 | 7.40 | +1.73 | +30.78% | 11 | 255 | 128.76% |
© 2024 Yahoo. Todos los derechos reservados.