Mercados españoles abiertos en 7 hrs 8 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 +0,0001 (+0,01%) Petróleo Brent
83,74 +0,03 (+0,04%) Bitcoin EUR
65.753,59 +4.759,34 (+7,80%)
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:23.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00023000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 3.70 | 3.70 | 3.85 | +0.25 | +7.25% | 4,843 | 2,166 | 346.29% |
| GME240531C00023000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 5.05 | 4.55 | 5.30 | +0.75 | +17.44% | 691 | 268 | 294.34% |
| GME240607C00023000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 5.40 | 5.15 | 6.15 | +0.60 | +12.50% | 148 | 121 | 269.92% |
| GME240614C00023000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 6.00 | 5.10 | 6.65 | +0.78 | +14.94% | 19 | 36 | 240.33% |
| GME240621C00023000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 6.08 | 6.15 | 6.40 | +0.43 | +7.61% | 112 | 587 | 228.61% |
| GME240628C00023000 | 2024-05-20 3:55PM EDT | 2024-06-28 | 6.20 | 5.20 | 7.10 | +0.70 | +12.73% | 35 | 107 | 203.32% |
| GME240719C00023000 | 2024-05-20 3:20PM EDT | 2024-07-19 | 4.18 | 5.70 | 7.75 | -2.30 | -35.49% | 100 | 247 | 180.91% |
| GME240816C00023000 | 2024-05-20 2:49PM EDT | 2024-08-16 | 7.25 | 6.40 | 7.95 | +0.30 | +4.32% | 48 | 192 | 160.43% |
| GME241018C00023000 | 2024-05-20 12:03PM EDT | 2024-10-18 | 5.60 | 6.50 | 9.60 | -1.66 | -22.87% | 35 | 59 | 138.87% |
| GME250117C00023000 | 2024-05-20 1:46PM EDT | 2025-01-17 | 8.68 | 9.25 | 10.00 | +0.33 | +3.95% | 44 | 888 | 133.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00023000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 3.70 | 3.60 | 3.80 | -0.20 | -5.13% | 1,538 | 1,566 | 352.34% |
| GME240531P00023000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 4.67 | 4.45 | 4.95 | -0.56 | -10.71% | 361 | 0 | 289.06% |
| GME240607P00023000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 5.75 | 5.10 | 5.75 | 0.00 | - | 41 | 0 | 265.72% |
| GME240614P00023000 | 2024-05-20 11:41AM EDT | 2024-06-14 | 6.10 | 5.40 | 6.55 | -0.62 | -9.23% | 23 | 60 | 250.68% |
| GME240621P00023000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 6.05 | 5.80 | 6.45 | -0.47 | -7.21% | 78 | 259 | 228.22% |
| GME240628P00023000 | 2024-05-20 12:10PM EDT | 2024-06-28 | 7.00 | 5.35 | 6.80 | -0.15 | -2.10% | 1 | 24 | 205.57% |
| GME240719P00023000 | 2024-05-20 3:32PM EDT | 2024-07-19 | 7.04 | 5.65 | 7.35 | -0.21 | -2.90% | 26 | 870 | 178.52% |
| GME240816P00023000 | 2024-05-20 3:57PM EDT | 2024-08-16 | 7.40 | 6.85 | 7.75 | -0.41 | -5.25% | 6 | 277 | 166.75% |
| GME241018P00023000 | 2024-05-20 12:45PM EDT | 2024-10-18 | 8.75 | 7.00 | 8.80 | +0.05 | +0.57% | 6 | 46 | 138.70% |
| GME250117P00023000 | 2024-05-16 11:16AM EDT | 2025-01-17 | 8.50 | 7.80 | 10.00 | 0.00 | - | 13 | 305 | 124.63% |
© 2024 Yahoo. Todos los derechos reservados.