Mercados españoles cerrados en 1 hr 8 mins
IBEX 35
9.043,00 -6,40 (-0,07%) Euro Stoxx 50
4.204,84 +23,24 (+0,56%) Dólar/Euro
1,0793 +0,0021 (+0,19%) Petróleo Brent
75,97 +0,65 (+0,86%) Oro
1.953,40 +12,30 (+0,63%) Bitcoin EUR
26.588,67 +640,62 (+2,47%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:22AM EDT. Mercado abierto.
Llamadaspara24 de marzo de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230324C00005000 | 2023-03-13 9:48AM EDT | 5.00 | 11.75 | 18.80 | 19.55 | 0.00 | - | - | 0 | 0.00% |
| GME230324C00005500 | 2023-03-15 3:05PM EDT | 5.50 | 10.50 | 18.30 | 19.05 | 0.00 | - | - | 0 | 0.00% |
| GME230324C00012000 | 2023-03-22 9:37AM EDT | 12.00 | 12.25 | 11.95 | 12.55 | +6.40 | +109.40% | 1 | 18 | 0.00% |
| GME230324C00012500 | 2023-03-21 10:04AM EDT | 12.50 | 5.58 | 11.45 | 11.95 | 0.00 | - | 3 | 5 | 0.00% |
| GME230324C00013000 | 2023-03-22 10:08AM EDT | 13.00 | 10.51 | 10.80 | 11.45 | +5.43 | +106.89% | 50 | 0 | 0.00% |
| GME230324C00013500 | 2023-03-22 9:53AM EDT | 13.50 | 10.60 | 10.30 | 10.95 | +6.05 | +132.97% | 13 | 23 | 0.00% |
| GME230324C00014000 | 2023-03-22 9:42AM EDT | 14.00 | 9.47 | 9.90 | 10.35 | +5.32 | +128.19% | 5 | 35 | 0.00% |
| GME230324C00014500 | 2023-03-22 10:39AM EDT | 14.50 | 11.19 | 9.30 | 9.90 | +7.89 | +239.09% | 47 | 38 | 0.00% |
| GME230324C00015000 | 2023-03-22 10:43AM EDT | 15.00 | 10.73 | 8.90 | 9.55 | +7.88 | +276.49% | 32 | 386 | 0.00% |
| GME230324C00015500 | 2023-03-22 10:58AM EDT | 15.50 | 8.62 | 8.45 | 8.95 | +6.27 | +266.81% | 24 | 186 | 0.00% |
| GME230324C00016000 | 2023-03-22 10:59AM EDT | 16.00 | 8.25 | 7.90 | 8.55 | +6.21 | +304.41% | 470 | 0 | 0.00% |
| GME230324C00016500 | 2023-03-22 11:01AM EDT | 16.50 | 7.50 | 7.40 | 8.05 | +5.72 | +321.35% | 484 | 0 | 0.00% |
| GME230324C00017000 | 2023-03-22 11:04AM EDT | 17.00 | 7.15 | 7.05 | 7.55 | +5.75 | +410.71% | 840 | 2,175 | 0.00% |
| GME230324C00017500 | 2023-03-22 11:03AM EDT | 17.50 | 6.66 | 6.45 | 6.80 | +5.48 | +464.41% | 791 | 0 | 0.00% |
| GME230324C00018000 | 2023-03-22 11:06AM EDT | 18.00 | 6.30 | 5.95 | 6.30 | +5.33 | +549.48% | 2,644 | 4,635 | 0.00% |
| GME230324C00018500 | 2023-03-22 10:59AM EDT | 18.50 | 5.80 | 5.55 | 5.90 | +5.05 | +673.33% | 1,091 | 2,373 | 0.00% |
| GME230324C00019000 | 2023-03-22 11:07AM EDT | 19.00 | 5.25 | 5.20 | 5.35 | +4.63 | +746.77% | 1,512 | 0 | 0.00% |
| GME230324C00019500 | 2023-03-22 11:07AM EDT | 19.50 | 5.00 | 4.80 | 5.15 | +4.47 | +843.40% | 651 | 1,397 | 0.00% |
| GME230324C00020000 | 2023-03-22 11:07AM EDT | 20.00 | 4.50 | 4.20 | 4.40 | +4.07 | +946.51% | 13,306 | 7,393 | 0.00% |
| GME230324C00020500 | 2023-03-22 11:07AM EDT | 20.50 | 4.00 | 3.75 | 4.20 | +3.63 | +981.08% | 700 | 1,508 | 0.00% |
| GME230324C00021000 | 2023-03-22 11:05AM EDT | 21.00 | 3.40 | 3.35 | 3.65 | +3.11 | +1,072.41% | 2,229 | 3,621 | 0.00% |
| GME230324C00021500 | 2023-03-22 11:06AM EDT | 21.50 | 3.09 | 2.90 | 3.15 | +2.83 | +1,088.46% | 467 | 0 | 0.00% |
| GME230324C00022000 | 2023-03-22 11:07AM EDT | 22.00 | 2.92 | 2.82 | 3.00 | +2.69 | +1,169.57% | 1,860 | 3,182 | 102.34% |
| GME230324C00022500 | 2023-03-22 11:01AM EDT | 22.50 | 2.60 | 2.26 | 2.59 | +2.43 | +1,429.41% | 760 | 0 | 91.41% |
| GME230324C00023000 | 2023-03-22 11:07AM EDT | 23.00 | 2.19 | 2.10 | 2.25 | +2.02 | +1,188.24% | 1,515 | 0 | 118.75% |
| GME230324C00023500 | 2023-03-22 11:05AM EDT | 23.50 | 1.90 | 1.85 | 1.95 | +1.75 | +1,166.67% | 3,114 | 0 | 128.91% |
| GME230324C00024000 | 2023-03-22 11:06AM EDT | 24.00 | 1.69 | 1.65 | 1.70 | +1.57 | +1,308.33% | 5,783 | 2,045 | 139.26% |
| GME230324C00024500 | 2023-03-22 11:07AM EDT | 24.50 | 1.59 | 1.50 | 1.54 | +1.48 | +1,345.45% | 3,290 | 741 | 152.54% |
| GME230324C00025000 | 2023-03-22 11:07AM EDT | 25.00 | 1.45 | 1.36 | 1.42 | +1.34 | +1,218.18% | 17,975 | 5,170 | 164.84% |
| GME230324C00025500 | 2023-03-22 11:07AM EDT | 25.50 | 1.29 | 1.21 | 1.23 | +1.19 | +1,190.00% | 5,152 | 777 | 169.53% |
| GME230324C00026000 | 2023-03-22 11:07AM EDT | 26.00 | 1.07 | 1.00 | 1.05 | +0.99 | +1,237.50% | 7,610 | 916 | 168.75% |
| GME230324C00026500 | 2023-03-22 11:06AM EDT | 26.50 | 0.94 | 0.94 | 1.00 | +0.86 | +1,075.00% | 1,646 | 769 | 181.45% |
| GME230324C00027000 | 2023-03-22 11:06AM EDT | 27.00 | 0.82 | 0.79 | 0.90 | +0.74 | +925.00% | 5,103 | 1,415 | 184.18% |
| GME230324C00027500 | 2023-03-22 11:07AM EDT | 27.50 | 0.77 | 0.69 | 0.76 | +0.70 | +1,000.00% | 1,365 | 317 | 185.55% |
| GME230324C00028000 | 2023-03-22 11:07AM EDT | 28.00 | 0.72 | 0.63 | 0.73 | +0.66 | +1,100.00% | 3,978 | 609 | 194.73% |
| GME230324C00028500 | 2023-03-22 11:06AM EDT | 28.50 | 0.56 | 0.57 | 0.61 | +0.50 | +833.33% | 886 | 0 | 196.48% |
| GME230324C00029000 | 2023-03-22 11:02AM EDT | 29.00 | 0.54 | 0.49 | 0.55 | +0.48 | +800.00% | 1,579 | 887 | 199.61% |
| GME230324C00029500 | 2023-03-22 11:04AM EDT | 29.50 | 0.49 | 0.46 | 0.51 | +0.43 | +716.67% | 845 | 395 | 206.64% |
| GME230324C00030000 | 2023-03-22 11:07AM EDT | 30.00 | 0.50 | 0.45 | 0.47 | +0.45 | +900.00% | 18,800 | 3,975 | 214.45% |
| GME230324C00030500 | 2023-03-22 11:00AM EDT | 30.50 | 0.42 | 0.38 | 0.43 | +0.38 | +950.00% | 672 | 1,203 | 216.41% |
| GME230324C00031000 | 2023-03-22 10:58AM EDT | 31.00 | 0.38 | 0.35 | 0.39 | +0.33 | +660.00% | 455 | 769 | 220.70% |
| GME230324C00031500 | 2023-03-22 11:02AM EDT | 31.50 | 0.36 | 0.35 | 0.38 | +0.32 | +800.00% | 580 | 0 | 230.08% |
| GME230324C00032000 | 2023-03-22 11:04AM EDT | 32.00 | 0.32 | 0.31 | 0.32 | +0.28 | +700.00% | 837 | 0 | 230.08% |
| GME230324C00032500 | 2023-03-22 11:03AM EDT | 32.50 | 0.27 | 0.28 | 0.31 | +0.23 | +575.00% | 491 | 2,513 | 235.16% |
| GME230324C00033000 | 2023-03-22 11:07AM EDT | 33.00 | 0.28 | 0.26 | 0.28 | +0.25 | +833.33% | 1,448 | 783 | 238.67% |
| GME230324C00033500 | 2023-03-22 11:00AM EDT | 33.50 | 0.24 | 0.23 | 0.26 | +0.20 | +500.00% | 436 | 733 | 241.41% |
| GME230324C00034000 | 2023-03-22 11:02AM EDT | 34.00 | 0.24 | 0.23 | 0.24 | +0.20 | +500.00% | 1,369 | 1,762 | 247.27% |
| GME230324C00035000 | 2023-03-22 11:07AM EDT | 35.00 | 0.22 | 0.20 | 0.22 | +0.18 | +450.00% | 15,412 | 9,614 | 256.64% |
Ventaspara24 de marzo de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230324P00005000 | 2023-03-16 10:15AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 625.00% |
| GME230324P00006500 | 2023-03-20 10:49AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 525.00% |
| GME230324P00007500 | 2023-03-22 9:41AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 0 | 475.00% |
| GME230324P00008000 | 2023-03-22 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 450.00% |
| GME230324P00008500 | 2023-03-21 12:13PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 425.00% |
| GME230324P00009000 | 2023-03-22 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 400.00% |
| GME230324P00009500 | 2023-03-21 3:44PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 387.50% |
| GME230324P00010000 | 2023-03-22 10:47AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 604 | 616 | 362.50% |
| GME230324P00010500 | 2023-03-22 9:30AM EDT | 10.50 | 0.05 | 0.00 | 0.01 | +0.03 | +150.00% | 59 | 128 | 350.00% |
| GME230324P00011000 | 2023-03-22 10:20AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 296 | 325.00% |
| GME230324P00011500 | 2023-03-22 10:37AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 416 | 312.50% |
| GME230324P00012000 | 2023-03-22 10:53AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 84 | 0 | 300.00% |
| GME230324P00012500 | 2023-03-22 11:03AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,110 | 0 | 281.25% |
| GME230324P00013000 | 2023-03-22 11:00AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 3,560 | 0 | 287.50% |
| GME230324P00013500 | 2023-03-22 11:07AM EDT | 13.50 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 1,998 | 2,368 | 287.50% |
| GME230324P00014000 | 2023-03-22 10:56AM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 674 | 3,142 | 268.75% |
| GME230324P00014500 | 2023-03-22 10:44AM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.17 | -94.44% | 374 | 0 | 256.25% |
| GME230324P00015000 | 2023-03-22 11:03AM EDT | 15.00 | 0.02 | 0.02 | 0.03 | -0.23 | -92.00% | 5,428 | 7,179 | 257.81% |
| GME230324P00015500 | 2023-03-22 11:01AM EDT | 15.50 | 0.02 | 0.02 | 0.04 | -0.33 | -94.29% | 775 | 1,924 | 250.00% |
| GME230324P00016000 | 2023-03-22 11:06AM EDT | 16.00 | 0.04 | 0.04 | 0.05 | -0.44 | -91.67% | 3,261 | 3,498 | 250.00% |
| GME230324P00016500 | 2023-03-22 10:57AM EDT | 16.50 | 0.05 | 0.05 | 0.06 | -0.58 | -92.06% | 1,673 | 1,756 | 242.19% |
| GME230324P00017000 | 2023-03-22 11:04AM EDT | 17.00 | 0.06 | 0.05 | 0.07 | -0.78 | -92.86% | 4,713 | 0 | 231.25% |
| GME230324P00017500 | 2023-03-22 11:07AM EDT | 17.50 | 0.07 | 0.07 | 0.08 | -1.02 | -93.58% | 4,676 | 2,004 | 225.00% |
| GME230324P00018000 | 2023-03-22 11:06AM EDT | 18.00 | 0.10 | 0.09 | 0.10 | -1.26 | -92.65% | 4,185 | 0 | 219.53% |
| GME230324P00018500 | 2023-03-22 11:05AM EDT | 18.50 | 0.13 | 0.12 | 0.13 | -1.61 | -92.53% | 2,680 | 0 | 217.19% |
| GME230324P00019000 | 2023-03-22 11:02AM EDT | 19.00 | 0.16 | 0.15 | 0.16 | -1.87 | -92.12% | 2,761 | 0 | 211.72% |
| GME230324P00019500 | 2023-03-22 11:06AM EDT | 19.50 | 0.20 | 0.19 | 0.21 | -2.36 | -92.19% | 845 | 0 | 208.59% |
| GME230324P00020000 | 2023-03-22 11:07AM EDT | 20.00 | 0.24 | 0.24 | 0.26 | -2.56 | -91.43% | 14,385 | 483 | 204.69% |
| GME230324P00020500 | 2023-03-22 11:04AM EDT | 20.50 | 0.35 | 0.32 | 0.34 | -2.65 | -88.33% | 1,302 | 80 | 204.69% |
| GME230324P00021000 | 2023-03-22 11:06AM EDT | 21.00 | 0.43 | 0.40 | 0.43 | -3.02 | -87.54% | 2,989 | 320 | 202.73% |
| GME230324P00021500 | 2023-03-22 11:06AM EDT | 21.50 | 0.57 | 0.53 | 0.55 | -2.93 | -83.71% | 1,353 | 0 | 204.69% |
| GME230324P00022000 | 2023-03-22 11:07AM EDT | 22.00 | 0.65 | 0.63 | 0.69 | -3.72 | -85.13% | 6,344 | 97 | 202.54% |
| GME230324P00022500 | 2023-03-22 11:07AM EDT | 22.50 | 0.82 | 0.83 | 0.87 | -4.08 | -83.27% | 1,613 | 37 | 207.42% |
| GME230324P00023000 | 2023-03-22 11:07AM EDT | 23.00 | 1.02 | 1.08 | 1.14 | -4.11 | -80.12% | 6,032 | 183 | 217.58% |
| GME230324P00023500 | 2023-03-22 11:07AM EDT | 23.50 | 1.23 | 1.23 | 1.36 | -6.09 | -83.20% | 3,153 | 16 | 215.23% |
| GME230324P00024000 | 2023-03-22 11:07AM EDT | 24.00 | 1.51 | 1.50 | 1.52 | -4.99 | -76.77% | 5,666 | 0 | 214.26% |
| GME230324P00024500 | 2023-03-22 11:07AM EDT | 24.50 | 1.89 | 1.88 | 1.95 | -4.94 | -72.33% | 3,340 | 29 | 232.23% |
| GME230324P00025000 | 2023-03-22 11:07AM EDT | 25.00 | 2.14 | 2.20 | 2.18 | -4.81 | -69.21% | 4,945 | 162 | 232.81% |
| GME230324P00025500 | 2023-03-22 11:07AM EDT | 25.50 | 2.49 | 2.56 | 2.66 | -7.29 | -74.54% | 1,380 | 5 | 247.66% |
| GME230324P00026000 | 2023-03-22 11:05AM EDT | 26.00 | 2.97 | 2.93 | 3.00 | -5.42 | -64.60% | 2,652 | 25 | 253.32% |
| GME230324P00026500 | 2023-03-22 10:59AM EDT | 26.50 | 3.35 | 3.25 | 3.45 | -2.59 | -43.60% | 492 | 3 | 260.55% |
| GME230324P00027000 | 2023-03-22 10:56AM EDT | 27.00 | 3.68 | 3.55 | 3.70 | -7.06 | -65.74% | 435 | 8 | 253.71% |
| GME230324P00028000 | 2023-03-22 10:48AM EDT | 28.00 | 4.06 | 4.55 | 4.65 | -6.14 | -60.20% | 46 | 6 | 285.16% |
| GME230324P00030000 | 2023-03-22 10:59AM EDT | 30.00 | 6.33 | 6.30 | 6.35 | -4.87 | -43.48% | 303 | 0 | 310.16% |
| GME230324P00032000 | 2023-03-22 10:03AM EDT | 32.00 | 8.95 | 8.15 | 8.30 | -2.30 | -20.44% | 10 | 5 | 346.09% |
© 2023 Yahoo. Todos los derechos reservados.
