Mercados españoles abiertos en 8 hrs 23 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0862 -0,0009 (-0,09%) Petróleo Brent
83,65 -0,06 (-0,07%) Bitcoin EUR
64.207,96 +3.056,72 (+5,00%)
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:22.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00022000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 4.10 | 4.00 | 4.10 | +0.40 | +10.81% | 12,224 | 3,167 | 329.49% |
| GME240531C00022000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 5.16 | 4.95 | 5.35 | +0.66 | +14.67% | 1,073 | 1,163 | 282.23% |
| GME240607C00022000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 5.70 | 5.35 | 6.00 | +0.47 | +8.99% | 634 | 90 | 250.98% |
| GME240614C00022000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 6.65 | 6.10 | 6.65 | +0.75 | +12.71% | 108 | 107 | 245.17% |
| GME240621C00022000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 6.32 | 6.10 | 6.60 | +0.37 | +6.22% | 1,092 | 1,367 | 216.60% |
| GME240628C00022000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 6.25 | 5.25 | 7.30 | +0.35 | +5.93% | 107 | 150 | 194.14% |
| GME240719C00022000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 6.95 | 6.60 | 7.75 | +0.30 | +4.51% | 149 | 1,046 | 183.25% |
| GME241018C00022000 | 2024-05-20 1:44PM EDT | 2024-10-18 | 5.98 | 6.65 | 9.65 | -1.82 | -23.33% | 31 | 1,227 | 134.33% |
| GME250117C00022000 | 2024-05-20 3:57PM EDT | 2025-01-17 | 9.50 | 9.00 | 11.00 | +1.00 | +11.76% | 68 | 34 | 134.72% |
| GME250620C00022000 | 2024-05-20 3:59PM EDT | 2025-06-20 | 11.32 | 7.70 | 13.00 | +1.92 | +20.43% | 56 | 958 | 109.77% |
| GME260116C00022000 | 2024-05-20 3:50PM EDT | 2026-01-16 | 10.05 | 9.10 | 12.40 | -0.63 | -5.90% | 47 | 127 | 92.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00022000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 2.98 | 2.75 | 3.10 | -0.42 | -12.35% | 1,656 | 1,572 | 330.86% |
| GME240531P00022000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 3.95 | 3.75 | 4.10 | -0.29 | -6.84% | 1,210 | 159 | 276.86% |
| GME240607P00022000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 4.95 | 4.10 | 5.00 | -0.15 | -2.94% | 248 | 0 | 251.76% |
| GME240614P00022000 | 2024-05-20 11:52AM EDT | 2024-06-14 | 6.00 | 4.40 | 5.55 | +0.51 | +9.29% | 6 | 66 | 233.79% |
| GME240621P00022000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 5.20 | 4.95 | 6.15 | -0.60 | -10.34% | 272 | 650 | 229.98% |
| GME240628P00022000 | 2024-05-17 1:52PM EDT | 2024-06-28 | 5.20 | 4.90 | 6.00 | -1.05 | -16.80% | 4 | 26 | 205.32% |
| GME240719P00022000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 5.85 | 4.90 | 6.40 | -0.65 | -10.00% | 42 | 103 | 172.07% |
| GME241018P00022000 | 2024-05-20 2:45PM EDT | 2024-10-18 | 7.70 | 7.00 | 7.80 | -0.30 | -3.75% | 34 | 226 | 141.77% |
| GME250117P00022000 | 2024-05-20 3:16PM EDT | 2025-01-17 | 9.00 | 6.80 | 9.20 | +0.25 | +2.86% | 2 | 11 | 121.29% |
| GME250620P00022000 | 2024-05-20 11:52AM EDT | 2025-06-20 | 10.05 | 6.75 | 11.70 | +0.25 | +2.55% | 1 | 45 | 109.99% |
| GME260116P00022000 | 2024-05-17 3:47PM EDT | 2026-01-16 | 10.90 | 9.20 | 12.40 | 0.00 | - | 3 | 38 | 105.49% |
© 2024 Yahoo. Todos los derechos reservados.