Mercados españoles cerrados en 1 hr 38 mins

GameStop Corp. (GME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,31-0,01 (-0,05%)
A partir del 09:52AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240419C000030002024-04-18 2:12PM EDT3.007.190.000.000.00-150.00%
GME240419C000040002023-11-08 11:45AM EDT4.009.5111.1511.950.00--10.00%
GME240419C000050002024-03-14 3:47PM EDT5.009.585.406.300.00-111,528.13%
GME240419C000060002024-04-16 10:13AM EDT6.004.003.954.550.00-23921.88%
GME240419C000070002024-04-18 11:13AM EDT7.003.332.993.550.00-1337714.06%
GME240419C000080002024-04-15 1:09PM EDT8.002.241.992.550.00-27529.69%
GME240419C000085002024-04-16 9:47AM EDT8.501.691.482.060.00-419450.00%
GME240419C000090002024-04-18 3:59PM EDT9.001.320.851.600.00-3668388.28%
GME240419C000095002024-04-18 12:46PM EDT9.501.010.451.090.00-1853292.19%
GME240419C000100002024-04-19 9:31AM EDT10.000.370.080.40+0.06+19.35%5973100.78%
GME240419C000105002024-04-19 9:37AM EDT10.500.060.060.07-0.01-12.50%2042,87565.63%
GME240419C000110002024-04-19 9:31AM EDT11.000.030.020.030.00-399,07196.88%
GME240419C000115002024-04-19 9:36AM EDT11.500.010.010.02-0.01-50.00%77,596128.13%
GME240419C000120002024-04-19 9:30AM EDT12.000.010.010.030.00-118,427175.00%
GME240419C000125002024-04-18 3:36PM EDT12.500.010.010.000.00-53,287168.75%
GME240419C000130002024-04-19 9:32AM EDT13.000.010.000.010.00-498,267193.75%
GME240419C000135002024-04-18 3:51PM EDT13.500.010.000.100.00-3311,694328.13%
GME240419C000140002024-04-18 3:52PM EDT14.000.010.000.010.00-1076,236250.00%
GME240419C000145002024-04-19 9:31AM EDT14.500.010.000.000.00-145450.00%
GME240419C000150002024-04-19 9:30AM EDT15.000.010.000.000.00-112,81750.00%
GME240419C000155002024-04-18 11:13AM EDT15.500.010.000.000.00-186650.00%
GME240419C000160002024-04-18 3:30PM EDT16.000.010.000.010.00-1173,112337.50%
GME240419C000165002024-04-17 12:33PM EDT16.500.010.000.010.00-38416362.50%
GME240419C000170002024-04-18 2:55PM EDT17.000.010.000.000.00-214,05850.00%
GME240419C000175002024-04-11 1:19PM EDT17.500.030.000.010.00-381393.75%
GME240419C000180002024-04-18 3:35PM EDT18.000.010.000.010.00-32,775425.00%
GME240419C000185002024-04-17 12:03PM EDT18.500.010.000.010.00-1270425.00%
GME240419C000190002024-04-17 1:08PM EDT19.000.010.000.000.00-2271,17850.00%
GME240419C000195002024-04-17 9:50AM EDT19.500.010.000.010.00-31124475.00%
GME240419C000200002024-04-18 1:20PM EDT20.000.010.000.010.00-65213,831475.00%
GME240419C000210002024-04-18 1:09PM EDT21.000.010.000.010.00-3641512.50%
GME240419C000220002024-04-16 12:35PM EDT22.000.010.000.010.00-81,008550.00%
GME240419C000230002024-04-17 3:13PM EDT23.000.030.000.000.00-198250.00%
GME240419C000240002024-04-15 10:20AM EDT24.000.020.000.000.00-1487750.00%
GME240419C000250002024-04-18 11:51AM EDT25.000.010.000.010.00-107,970625.00%
GME240419C000260002024-04-09 1:23PM EDT26.000.020.000.010.00-21443650.00%
GME240419C000270002024-04-18 3:04PM EDT27.000.010.000.010.00-2377675.00%
GME240419C000280002024-04-15 9:44AM EDT28.000.010.000.010.00-5436700.00%
GME240419C000290002024-04-15 9:33AM EDT29.000.010.000.010.00-7757700.00%
GME240419C000300002024-04-17 3:38PM EDT30.000.010.000.000.00-17,96850.00%
GME240419C000310002024-04-15 11:46AM EDT31.000.010.000.010.00-55160750.00%
GME240419C000320002024-04-15 9:31AM EDT32.000.010.000.010.00-11,465775.00%
GME240419C000330002024-04-15 10:20AM EDT33.000.010.000.010.00-10326775.00%
GME240419C000340002024-04-12 9:39AM EDT34.000.010.000.010.00-2368800.00%
GME240419C000350002024-04-16 9:31AM EDT35.000.010.000.010.00-101,339825.00%
GME240419C000360002024-04-15 3:23PM EDT36.000.010.000.010.00-1327825.00%
GME240419C000370002024-04-09 12:56PM EDT37.000.010.000.010.00-20409850.00%
GME240419C000400002024-04-18 1:36PM EDT40.000.010.000.000.00-425,16150.00%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240419P000030002024-04-12 1:16PM EDT3.000.010.000.750.00-14812,121.88%
GME240419P000040002024-04-15 9:57AM EDT4.000.020.000.010.00-6098725.00%
GME240419P000050002024-04-16 9:31AM EDT5.000.010.000.000.00-1044650.00%
GME240419P000060002024-04-11 2:43PM EDT6.000.010.000.750.00-332301,062.50%
GME240419P000070002024-04-15 1:07PM EDT7.000.010.000.000.00-135250.00%
GME240419P000080002024-04-17 10:11AM EDT8.000.010.000.010.00-4645218.75%
GME240419P000085002024-04-17 3:13PM EDT8.500.010.000.750.00-39695531.25%
GME240419P000090002024-04-18 12:44PM EDT9.000.010.000.010.00-62,313125.00%
GME240419P000095002024-04-19 9:32AM EDT9.500.020.010.08+0.01+100.00%30977135.94%
GME240419P000100002024-04-19 9:33AM EDT10.000.040.020.03+0.01+33.33%10320,53757.81%
GME240419P000105002024-04-19 9:34AM EDT10.500.220.220.30-0.05-18.52%71,55365.63%
GME240419P000110002024-04-19 9:30AM EDT11.000.660.521.02-0.04-5.00%24,931137.50%
GME240419P000115002024-04-18 3:44PM EDT11.501.060.921.480.00-412,625106.25%
GME240419P000120002024-04-19 9:34AM EDT12.001.651.591.76-0.05-2.94%489,481229.69%
GME240419P000125002024-04-19 9:30AM EDT12.504.141.942.52+2.12+104.95%1854234.38%
GME240419P000130002024-04-19 9:30AM EDT13.002.892.463.00+0.19+7.04%48,264271.88%
GME240419P000135002024-04-19 9:30AM EDT13.505.063.003.30+1.89+59.62%11,632390.63%
GME240419P000140002024-04-18 3:59PM EDT14.004.103.454.05+0.42+12.88%11,393368.75%
GME240419P000145002024-04-19 9:31AM EDT14.504.253.954.55+0.16+3.91%154399.22%
GME240419P000150002024-04-19 9:36AM EDT15.004.654.654.70-0.03-0.63%566,751300.00%
GME240419P000155002024-04-18 12:31PM EDT15.505.014.955.550.00-329459.38%
GME240419P000160002024-04-18 3:09PM EDT16.005.785.456.050.00-50412484.38%
GME240419P000165002024-03-28 12:05PM EDT16.504.145.956.550.00-10512.50%
GME240419P000170002024-04-18 3:09PM EDT17.006.306.457.050.00-10183537.50%
GME240419P000175002024-03-27 9:44AM EDT17.504.756.957.550.00-10559.38%
GME240419P000180002024-04-18 3:09PM EDT18.007.707.458.050.00-119233584.38%
GME240419P000190002024-04-16 3:50PM EDT19.009.508.459.050.00-3021625.00%
GME240419P000195002024-03-27 10:43AM EDT19.506.488.959.550.00-10646.88%
GME240419P000200002024-04-16 3:50PM EDT20.0010.400.0010.050.00-3026996.88%
GME240419P000210002024-04-17 10:16AM EDT21.0010.5510.4511.050.00-110706.25%
GME240419P000220002024-04-05 1:50PM EDT22.0010.7011.4512.050.00-11740.63%
GME240419P000230002024-04-17 2:26PM EDT23.0012.7512.4513.050.00-10775.00%
GME240419P000240002024-03-20 11:15AM EDT24.0011.180.0014.050.00-101,168.75%
GME240419P000250002024-04-08 2:47PM EDT25.0013.920.0015.050.00-101,206.25%
GME240419P000260002024-03-21 11:33AM EDT26.0012.5415.4516.050.00-10865.63%
GME240419P000270002024-04-03 1:32PM EDT27.0015.610.0017.050.00-211,273.44%
GME240419P000290002023-11-29 12:30PM EDT29.0014.2511.5512.300.00--10.00%
GME240419P000300002024-04-03 1:57PM EDT30.0018.8319.4520.050.00-50968.75%
GME240419P000310002023-12-04 1:17PM EDT31.0015.5314.150.000.00--00.00%
GME240419P000320002024-04-01 11:06AM EDT32.0020.3221.4522.050.00-521,012.50%
GME240419P000330002023-12-04 12:54PM EDT33.0017.420.000.000.00--00.00%
GME240419P000340002024-03-27 2:18PM EDT34.0021.0223.4524.050.00-1661,056.25%
GME240419P000350002024-04-05 1:16PM EDT35.0023.6024.4525.050.00-501,075.00%
GME240419P000370002023-08-02 12:28PM EDT37.0018.0019.1020.000.00-6130.00%
GME240419P000400002024-03-15 11:24AM EDT40.0025.7028.6529.850.00-2901,368.75%