Mercados españoles abiertos en 3 hrs 58 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,17-0,53 (-1,99%)
Al cierre: 01:00PM EST
26,11 -0,06 (-0,23%)
Después del cierre: 04:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME221202C000050002022-11-17 1:23PM EST5.0022.6420.9521.750.00-50826.56%
GME221202C000140002022-11-17 12:56PM EST14.0013.4011.7012.750.00-10270.31%
GME221202C000150002022-11-04 11:59AM EST15.0010.9510.9511.750.00-88305.47%
GME221202C000170002022-11-01 9:16AM EST17.0011.788.709.750.00--1195.31%
GME221202C000180002022-11-11 1:57PM EST18.008.117.708.750.00--2172.66%
GME221202C000190002022-11-14 11:14AM EST19.007.506.957.750.00-110193.75%
GME221202C000200002022-11-23 3:59PM EST20.006.675.906.750.00-37162.50%
GME221202C000210002022-11-11 2:09PM EST21.005.404.905.750.00-13139.06%
GME221202C000220002022-11-25 10:04AM EST22.004.803.904.75-0.40-7.69%3053116.02%
GME221202C000230002022-11-25 12:54PM EST23.003.493.053.75+0.10+2.95%178105.47%
GME221202C000235002022-11-23 10:30AM EST23.503.442.483.00+3.44--765.63%
GME221202C000240002022-11-25 12:29PM EST24.002.692.072.56+0.14+5.49%1917068.75%
GME221202C000245002022-11-25 10:55AM EST24.502.501.892.35+2.50-2891.99%
GME221202C000250002022-11-25 12:45PM EST25.001.791.531.62-0.05-2.72%6969272.66%
GME221202C000255002022-11-25 12:59PM EST25.501.251.221.53+1.25-24912583.40%
GME221202C000260002022-11-25 12:59PM EST26.001.050.961.04-0.33-23.91%40770675.00%
GME221202C000265002022-11-25 12:59PM EST26.500.790.740.80+0.79-23622175.29%
GME221202C000270002022-11-25 12:59PM EST27.000.610.560.62-0.34-35.79%1,5932,10276.37%
GME221202C000275002022-11-25 12:59PM EST27.500.460.430.50+0.46-93530179.10%
GME221202C000280002022-11-25 12:59PM EST28.000.370.330.39-0.25-40.32%1,3022,18181.25%
GME221202C000285002022-11-25 12:58PM EST28.500.290.260.33+0.29-15914184.96%
GME221202C000290002022-11-25 12:59PM EST29.000.250.230.25-0.17-40.48%91162188.28%
GME221202C000295002022-11-25 12:59PM EST29.500.220.170.22+0.22-12055591.21%
GME221202C000300002022-11-25 12:59PM EST30.000.160.160.18-0.15-48.39%3,4914,97395.70%
GME221202C000305002022-11-25 12:59PM EST30.500.150.130.15+0.15-929698.44%
GME221202C000310002022-11-25 12:54PM EST31.000.160.120.16-0.06-27.27%284400106.25%
GME221202C000315002022-11-25 12:15PM EST31.500.160.100.14+0.16-31235109.38%
GME221202C000320002022-11-25 12:59PM EST32.000.110.090.11-0.07-38.89%4701,154111.33%
GME221202C000325002022-11-25 12:54PM EST32.500.110.080.10+0.11-40111115.23%
GME221202C000330002022-11-25 12:59PM EST33.000.090.070.09-0.08-47.06%248705118.75%
GME221202C000335002022-11-25 12:49PM EST33.500.090.070.09+0.09-3623124.61%
GME221202C000340002022-11-25 12:40PM EST34.000.090.060.08-0.04-30.77%37401127.34%
GME221202C000345002022-11-25 12:55PM EST34.500.080.050.07+0.08-399128.91%
GME221202C000350002022-11-25 12:58PM EST35.000.070.050.07-0.03-30.00%5502,436134.38%
GME221202C000355002022-11-25 11:11AM EST35.500.090.050.06+0.09-40137.50%
GME221202C000360002022-11-25 12:48PM EST36.000.070.040.06-0.04-36.36%22257140.63%
GME221202C000370002022-11-25 12:58PM EST37.000.050.040.05-0.03-37.50%53336147.66%
GME221202C000380002022-11-25 12:35PM EST38.000.050.030.05-0.04-44.44%23443153.91%
GME221202C000390002022-11-25 12:44PM EST39.000.050.030.04-0.01-16.67%37273159.38%
GME221202C000400002022-11-25 12:59PM EST40.000.040.020.04-0.01-20.00%7862,856164.06%
GME221202C000410002022-11-25 12:36PM EST41.000.040.020.04-0.02-33.33%30341171.88%
GME221202C000420002022-11-25 12:56PM EST42.000.030.020.03-0.02-40.00%60315175.00%
GME221202C000430002022-11-25 9:47AM EST43.000.050.020.030.00-3220182.81%
GME221202C000440002022-11-25 12:51PM EST44.000.030.020.03-0.01-25.00%3145190.63%
GME221202C000450002022-11-25 12:47PM EST45.000.020.010.03-0.01-33.33%3760192.19%
GME221202C000460002022-11-25 12:31PM EST46.000.030.010.03-0.02-40.00%43263198.44%
GME221202C000470002022-11-18 9:53AM EST47.000.170.020.030.00-125210.94%
GME221202C000480002022-11-23 10:25AM EST48.000.050.010.030.00-542210.94%
GME221202C000490002022-11-25 12:17PM EST49.000.020.000.03-0.01-33.33%1216209.38%
GME221202C000500002022-11-25 12:59PM EST50.000.020.010.03-0.02-50.00%8206,003221.88%
GME221202C000510002022-11-25 12:15PM EST51.000.020.000.03-0.02-50.00%722221.88%
GME221202C000520002022-11-15 1:18PM EST52.000.030.000.030.00-1315228.13%
GME221202C000530002022-11-23 2:48PM EST53.000.030.000.030.00-2835231.25%
GME221202C000540002022-11-25 9:58AM EST54.000.020.000.02+0.02-110228.13%
GME221202C000550002022-11-25 10:40AM EST55.000.010.010.020.00-13277243.75%
GME221202C000600002022-11-25 12:26PM EST60.000.020.000.02-0.01-33.33%55158256.25%
GME221202C000650002022-11-25 12:41PM EST65.000.010.000.01-0.01-50.00%8531,858262.50%
Ventaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME221202P000050002022-11-23 9:31AM EST5.000.010.000.01+0.01--9500.00%
GME221202P000100002022-11-23 3:42PM EST10.000.010.000.010.00-618300.00%
GME221202P000120002022-11-25 12:09PM EST12.000.010.000.01+0.01-50243.75%
GME221202P000130002022-11-16 9:30AM EST13.000.050.000.010.00-57225.00%
GME221202P000140002022-11-25 11:32AM EST14.000.010.000.01-0.04-80.00%232196.88%
GME221202P000150002022-11-23 3:45PM EST15.000.020.000.010.00-1351175.00%
GME221202P000160002022-11-17 1:12PM EST16.000.060.000.020.00-10316171.88%
GME221202P000170002022-11-25 12:08PM EST17.000.010.000.02-0.02-66.67%4118153.13%
GME221202P000175002022-11-18 9:40AM EST17.500.110.000.030.00-1121150.00%
GME221202P000180002022-11-25 11:14AM EST18.000.030.010.02-0.02-40.00%20449140.63%
GME221202P000190002022-11-25 11:06AM EST19.000.030.020.03-0.02-40.00%364132.81%
GME221202P000195002022-11-25 12:30PM EST19.500.030.020.04+0.03-126126.56%
GME221202P000200002022-11-25 11:57AM EST20.000.040.030.040.00-251,577120.31%
GME221202P000205002022-11-25 10:41AM EST20.500.050.030.05+0.05-3119114.06%
GME221202P000210002022-11-25 12:47PM EST21.000.060.040.06-0.06-50.00%2731,242108.59%
GME221202P000215002022-11-25 12:13PM EST21.500.070.050.08+0.07-621103.91%
GME221202P000220002022-11-25 12:58PM EST22.000.080.070.09-0.03-27.27%80492598.44%
GME221202P000225002022-11-25 12:44PM EST22.500.110.090.12-0.04-26.67%36327294.14%
GME221202P000230002022-11-25 12:58PM EST23.000.150.120.16-0.05-25.00%9267290.63%
GME221202P000235002022-11-25 12:56PM EST23.500.170.160.20+0.17-1059985.74%
GME221202P000240002022-11-25 12:59PM EST24.000.250.230.28-0.03-10.71%1,0551,16683.79%
GME221202P000245002022-11-25 12:58PM EST24.500.320.320.38+0.32-14916881.45%
GME221202P000250002022-11-25 12:59PM EST25.000.450.450.48-0.05-10.00%5783,18278.32%
GME221202P000255002022-11-25 12:59PM EST25.500.650.640.68+0.65-34029779.49%
GME221202P000260002022-11-25 12:59PM EST26.000.890.860.95+0.05+5.95%4552,03581.05%
GME221202P000265002022-11-25 12:59PM EST26.501.151.111.24+1.15-7507081.45%
GME221202P000270002022-11-25 12:59PM EST27.001.511.511.57+0.16+11.85%45427186.52%
GME221202P000275002022-11-25 12:54PM EST27.501.711.771.95+1.71-3425785.16%
GME221202P000280002022-11-25 12:59PM EST28.002.202.222.35-0.20-8.33%3825990.63%
GME221202P000285002022-11-23 3:37PM EST28.502.371.653.15+2.37--853.91%
GME221202P000290002022-11-23 2:39PM EST29.003.052.723.500.00-23593.36%
GME221202P000295002022-11-25 10:22AM EST29.503.412.803.80+3.41-22124.81%
GME221202P000300002022-11-23 2:21PM EST30.003.963.604.200.00-78876.56%
GME221202P000305002022-11-25 10:09AM EST30.504.293.704.85+4.29-10149.61%
GME221202P000310002022-11-25 11:33AM EST31.004.504.505.200.00-32771.88%
GME221202P000320002022-11-25 9:58AM EST32.005.425.456.15-0.15-2.69%1163150.39%
GME221202P000330002022-11-25 10:20AM EST33.006.596.457.25-1.34-16.90%112893.75%
GME221202P000340002022-11-23 12:53PM EST34.007.737.408.250.00-717194.53%
GME221202P000345002022-11-25 9:53AM EST34.508.087.308.90+8.08-10221.68%
GME221202P000350002022-11-25 10:23AM EST35.008.358.409.10-0.20-2.34%1285184.77%
GME221202P000360002022-11-25 11:57AM EST36.009.419.3510.30-1.62-14.69%110229.30%
GME221202P000380002022-11-16 2:53PM EST38.0011.9511.3512.200.00-18238.67%
GME221202P000400002022-11-25 11:16AM EST40.0013.4913.3014.20-0.77-5.40%22261.33%
GME221202P000410002022-11-01 10:18AM EST41.0013.7014.3015.100.00--8252.73%
GME221202P000450002022-11-23 3:12PM EST45.0018.6818.3019.150.00-716300.78%
GME221202P000480002022-11-25 10:03AM EST48.0021.4421.3022.30+21.44-10355.86%
GME221202P000490002022-11-25 10:17AM EST49.0022.4222.3023.15+22.42-20334.38%
GME221202P000500002022-11-08 3:09PM EST50.0025.7323.3024.050.00-19317.97%
GME221202P000550002022-11-17 10:04AM EST55.0028.5028.3029.150.00--1378.52%