Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0575 +0,0008 (+0,07%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.864,60 -14,00 (-0,75%) Bitcoin EUR
25.537,25 +171,88 (+0,68%)
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:
Llamadaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231006C00005000 | 2023-09-05 11:07AM EDT | 5.00 | 12.75 | 10.85 | 13.25 | 0.00 | - | 1 | 1 | 772.66% |
| GME231006C00008500 | 2023-09-28 9:43AM EDT | 8.50 | 9.70 | 7.85 | 9.65 | +9.70 | - | 1 | 0 | 518.75% |
| GME231006C00012000 | 2023-09-19 10:13AM EDT | 12.00 | 5.25 | 4.20 | 5.70 | 0.00 | - | 4 | 0 | 253.52% |
| GME231006C00012500 | 2023-08-29 10:58AM EDT | 12.50 | 6.25 | 3.90 | 5.75 | 0.00 | - | 1 | 0 | 294.92% |
| GME231006C00013000 | 2023-09-29 11:55AM EDT | 13.00 | 3.50 | 3.15 | 4.00 | -1.40 | -28.57% | 2 | 4 | 129.69% |
| GME231006C00014000 | 2023-09-08 10:31AM EDT | 14.00 | 4.07 | 2.25 | 3.70 | 0.00 | - | 3 | 3 | 169.34% |
| GME231006C00015000 | 2023-09-29 3:59PM EDT | 15.00 | 1.55 | 1.34 | 1.80 | -1.55 | -50.00% | 204 | 7 | 64.84% |
| GME231006C00015500 | 2023-09-29 3:15PM EDT | 15.50 | 1.13 | 0.92 | 1.45 | -0.44 | -28.03% | 3 | 30 | 66.02% |
| GME231006C00016000 | 2023-09-29 3:59PM EDT | 16.00 | 0.74 | 0.71 | 0.75 | -0.41 | -35.65% | 529 | 637 | 51.76% |
| GME231006C00016500 | 2023-09-29 3:59PM EDT | 16.50 | 0.46 | 0.46 | 0.47 | -0.41 | -47.13% | 614 | 439 | 53.32% |
| GME231006C00017000 | 2023-09-29 3:59PM EDT | 17.00 | 0.29 | 0.27 | 0.30 | -0.28 | -49.12% | 3,104 | 1,279 | 55.27% |
| GME231006C00017500 | 2023-09-29 3:59PM EDT | 17.50 | 0.19 | 0.18 | 0.20 | -0.23 | -54.76% | 1,749 | 2,291 | 60.16% |
| GME231006C00018000 | 2023-09-29 3:59PM EDT | 18.00 | 0.14 | 0.13 | 0.14 | -0.18 | -56.25% | 2,372 | 1,866 | 65.63% |
| GME231006C00018500 | 2023-09-29 3:56PM EDT | 18.50 | 0.11 | 0.10 | 0.11 | -0.12 | -52.17% | 2,620 | 1,106 | 72.27% |
| GME231006C00019000 | 2023-09-29 3:52PM EDT | 19.00 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 1,143 | 1,517 | 78.91% |
| GME231006C00019500 | 2023-09-29 3:59PM EDT | 19.50 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 398 | 261 | 85.94% |
| GME231006C00020000 | 2023-09-29 3:59PM EDT | 20.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 986 | 3,143 | 92.58% |
| GME231006C00020500 | 2023-09-29 1:49PM EDT | 20.50 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 152 | 410 | 101.56% |
| GME231006C00021000 | 2023-09-29 3:58PM EDT | 21.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 188 | 891 | 103.91% |
| GME231006C00021500 | 2023-09-29 3:12PM EDT | 21.50 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 39 | 111 | 114.06% |
| GME231006C00022000 | 2023-09-29 3:27PM EDT | 22.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 56 | 783 | 123.44% |
| GME231006C00022500 | 2023-09-29 1:55PM EDT | 22.50 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 12 | 65 | 126.56% |
| GME231006C00023000 | 2023-09-29 3:32PM EDT | 23.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 394 | 700 | 128.13% |
| GME231006C00023500 | 2023-09-29 2:07PM EDT | 23.50 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 47 | 155 | 132.03% |
| GME231006C00024000 | 2023-09-29 3:37PM EDT | 24.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 58 | 389 | 134.38% |
| GME231006C00024500 | 2023-09-29 1:11PM EDT | 24.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 12 | 188 | 144.53% |
| GME231006C00025000 | 2023-09-29 3:52PM EDT | 25.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 278 | 637 | 146.88% |
| GME231006C00025500 | 2023-09-28 2:48PM EDT | 25.50 | 0.07 | 0.03 | 0.07 | +0.07 | - | 2 | 0 | 165.63% |
| GME231006C00026000 | 2023-09-29 3:27PM EDT | 26.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 14 | 132 | 157.81% |
| GME231006C00026500 | 2023-09-26 3:54PM EDT | 26.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | - | 6 | 170.31% |
| GME231006C00027000 | 2023-09-28 1:46PM EDT | 27.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 50 | 134 | 176.56% |
| GME231006C00027500 | 2023-09-29 10:26AM EDT | 27.50 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 51 | 8 | 178.13% |
| GME231006C00028000 | 2023-09-29 9:41AM EDT | 28.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 2 | 38 | 175.00% |
| GME231006C00029000 | 2023-09-29 3:07PM EDT | 29.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 8 | 119 | 178.13% |
| GME231006C00030000 | 2023-09-29 3:57PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 54 | 791 | 192.19% |
| GME231006C00031000 | 2023-09-28 10:20AM EDT | 31.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 7 | 28 | 210.94% |
| GME231006C00032500 | 2023-09-27 9:51AM EDT | 32.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 40 | 223.44% |
| GME231006C00034500 | 2023-09-28 9:31AM EDT | 34.50 | 0.05 | 0.02 | 0.05 | +0.05 | - | 1 | 0 | 239.06% |
| GME231006C00035000 | 2023-09-29 3:54PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 76 | 1,236 | 226.56% |
Ventaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231006P00005000 | 2023-09-13 1:14PM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 350.00% |
| GME231006P00010000 | 2023-09-29 10:25AM EDT | 10.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 7 | 244 | 156.25% |
| GME231006P00011000 | 2023-09-26 3:37PM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 17 | 146.88% |
| GME231006P00011500 | 2023-09-29 3:47PM EDT | 11.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 51 | 10 | 123.44% |
| GME231006P00012000 | 2023-09-28 3:04PM EDT | 12.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 14 | 58 | 126.56% |
| GME231006P00012500 | 2023-09-28 10:43AM EDT | 12.50 | 0.07 | 0.01 | 0.07 | +0.07 | - | 5 | 0 | 115.63% |
| GME231006P00013000 | 2023-09-29 3:38PM EDT | 13.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 453 | 18 | 96.88% |
| GME231006P00013500 | 2023-09-29 3:58PM EDT | 13.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 24 | 29 | 88.28% |
| GME231006P00014000 | 2023-09-29 3:58PM EDT | 14.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 32 | 98 | 76.56% |
| GME231006P00014500 | 2023-09-29 3:49PM EDT | 14.50 | 0.10 | 0.05 | 0.06 | +0.03 | +42.86% | 25 | 87 | 66.41% |
| GME231006P00015000 | 2023-09-29 3:59PM EDT | 15.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 738 | 202 | 57.42% |
| GME231006P00015500 | 2023-09-29 3:57PM EDT | 15.50 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 585 | 631 | 51.95% |
| GME231006P00016000 | 2023-09-29 3:59PM EDT | 16.00 | 0.26 | 0.25 | 0.27 | +0.02 | +8.33% | 2,908 | 775 | 50.59% |
| GME231006P00016500 | 2023-09-29 3:59PM EDT | 16.50 | 0.47 | 0.45 | 0.50 | +0.04 | +9.30% | 731 | 667 | 50.00% |
| GME231006P00017000 | 2023-09-29 3:55PM EDT | 17.00 | 0.78 | 0.79 | 0.85 | +0.11 | +16.42% | 1,065 | 1,770 | 54.69% |
| GME231006P00017500 | 2023-09-29 3:53PM EDT | 17.50 | 1.22 | 1.12 | 1.29 | +0.33 | +37.08% | 794 | 1,300 | 56.64% |
| GME231006P00018000 | 2023-09-29 3:53PM EDT | 18.00 | 1.63 | 1.55 | 1.77 | +0.30 | +22.56% | 65 | 432 | 63.28% |
| GME231006P00018500 | 2023-09-29 1:50PM EDT | 18.50 | 2.14 | 1.96 | 2.26 | +0.17 | +8.63% | 33 | 458 | 64.45% |
| GME231006P00019000 | 2023-09-29 3:02PM EDT | 19.00 | 2.51 | 2.36 | 2.82 | +0.11 | +4.58% | 32 | 363 | 69.53% |
| GME231006P00019500 | 2023-09-29 12:16PM EDT | 19.50 | 2.79 | 2.59 | 3.35 | +0.81 | +40.91% | 21 | 166 | 131.64% |
| GME231006P00020000 | 2023-09-29 11:41AM EDT | 20.00 | 3.25 | 3.35 | 3.85 | +0.20 | +6.56% | 130 | 184 | 90.63% |
| GME231006P00020500 | 2023-09-29 2:43PM EDT | 20.50 | 3.99 | 3.85 | 4.40 | +0.76 | +23.53% | 2 | 15 | 107.81% |
| GME231006P00021000 | 2023-09-29 1:14PM EDT | 21.00 | 4.38 | 4.25 | 4.85 | +0.26 | +6.31% | 199 | 39 | 79.69% |
| GME231006P00021500 | 2023-09-29 11:45AM EDT | 21.50 | 4.65 | 4.55 | 5.30 | +0.37 | +8.64% | 6 | 56 | 165.63% |
| GME231006P00022000 | 2023-09-29 10:29AM EDT | 22.00 | 5.02 | 4.55 | 5.85 | +0.63 | +14.35% | 1 | 49 | 184.77% |
| GME231006P00022500 | 2023-09-29 10:30AM EDT | 22.50 | 5.63 | 5.50 | 6.40 | +0.13 | +2.36% | 7 | 82 | 203.13% |
| GME231006P00023000 | 2023-09-29 12:05PM EDT | 23.00 | 5.98 | 5.40 | 6.90 | +0.32 | +5.65% | 6 | 11 | 212.11% |
| GME231006P00024000 | 2023-09-14 9:56AM EDT | 24.00 | 6.32 | 6.25 | 7.95 | 0.00 | - | - | 1 | 238.28% |
| GME231006P00024500 | 2023-09-25 1:03PM EDT | 24.50 | 7.00 | 6.00 | 10.00 | 0.00 | - | 1 | 1 | 453.52% |
| GME231006P00025000 | 2023-09-25 2:23PM EDT | 25.00 | 7.60 | 7.25 | 8.90 | 0.00 | - | 1 | 23 | 245.31% |
© 2023 Yahoo. Todos los derechos reservados.
