Mercados españoles abiertos en 7 hrs 25 min

GameStop Corp. (GME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
123,42+1,12 (+0,92%)
Al cierre: 04:00PM EDT
123,80 +0,38 (+0,31%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara8 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME220708C000200002022-06-09 3:27PM EDT20.00108.37102.00105.750.00-20810.55%
GME220708C000500002022-06-14 2:49PM EDT50.0076.7771.5576.050.00-10402.15%
GME220708C000550002022-06-14 2:49PM EDT55.0071.8066.6070.850.00-10350.39%
GME220708C000600002022-06-02 12:42PM EDT60.0073.5462.0065.850.00--0344.92%
GME220708C000650002022-06-02 12:42PM EDT65.0068.6456.6061.050.00--0298.63%
GME220708C000700002022-06-13 10:04AM EDT70.0049.1051.6055.850.00-60255.08%
GME220708C000750002022-06-13 10:04AM EDT75.0044.5146.9050.700.00-61236.72%
GME220708C000800002022-06-24 3:56PM EDT80.0055.7742.0545.700.00-11217.38%
GME220708C000850002022-06-22 12:04PM EDT85.0056.3736.7040.400.00--0153.91%
GME220708C000900002022-06-24 9:30AM EDT90.0052.3931.1535.250.00-13236.33%
GME220708C000950002022-06-29 10:31AM EDT95.0029.6726.7530.400.00-16116.41%
GME220708C001000002022-06-30 3:37PM EDT100.0022.7521.6025.600.00-25025699.41%
GME220708C001050002022-07-01 2:32PM EDT105.0018.4517.3520.60+0.65+3.65%413102.25%
GME220708C001100002022-07-01 3:51PM EDT110.0013.7513.1515.60+0.27+2.00%94193.31%
GME220708C001110002022-07-01 12:58PM EDT111.0011.5012.2014.80-0.65-5.35%8191.99%
GME220708C001120002022-07-01 3:07PM EDT112.0012.8011.5013.95-6.54-33.82%3193.07%
GME220708C001130002022-06-29 12:37PM EDT113.0010.3510.7013.000.00--190.82%
GME220708C001140002022-06-30 10:01AM EDT114.009.209.9512.250.00-1291.26%
GME220708C001150002022-07-01 3:03PM EDT115.009.009.2011.20-2.71-23.14%2713487.70%
GME220708C001160002022-07-01 10:37AM EDT116.007.678.5010.45-1.43-15.71%1387.65%
GME220708C001170002022-07-01 2:53PM EDT117.008.407.809.70-0.53-5.94%50187.06%
GME220708C001180002022-07-01 9:47AM EDT118.009.706.958.90+1.25+14.79%11383.94%
GME220708C001190002022-07-01 3:54PM EDT119.006.816.608.15-0.14-2.01%71385.69%
GME220708C001200002022-07-01 3:59PM EDT120.006.696.057.60+0.03+0.45%31514686.74%
GME220708C001210002022-07-01 3:59PM EDT121.006.355.606.55-0.18-2.76%602783.59%
GME220708C001220002022-07-01 3:57PM EDT122.006.005.106.20-0.12-1.96%842885.69%
GME220708C001230002022-07-01 3:55PM EDT123.005.004.505.50-1.10-18.03%696783.25%
GME220708C001240002022-07-01 3:58PM EDT124.004.804.155.00-0.39-7.51%1414184.16%
GME220708C001250002022-07-01 3:59PM EDT125.004.253.804.50-0.55-11.46%82533084.52%
GME220708C001260002022-07-01 3:59PM EDT126.003.803.354.30-0.65-14.61%994586.08%
GME220708C001270002022-07-01 3:47PM EDT127.003.203.053.80-0.95-22.89%573785.79%
GME220708C001280002022-07-01 3:55PM EDT128.003.082.653.55-0.76-19.79%353386.33%
GME220708C001290002022-07-01 3:53PM EDT129.002.562.423.25-0.64-20.00%506387.45%
GME220708C001300002022-07-01 3:59PM EDT130.002.902.252.90-0.40-12.12%78057088.26%
GME220708C001310002022-07-01 3:56PM EDT131.002.271.972.69-0.93-29.06%374188.92%
GME220708C001320002022-07-01 3:59PM EDT132.002.201.842.25-0.35-13.73%696088.26%
GME220708C001330002022-07-01 3:59PM EDT133.001.781.692.26-0.87-32.83%505091.70%
GME220708C001340002022-07-01 3:57PM EDT134.001.951.472.09-0.73-27.24%985592.19%
GME220708C001350002022-07-01 3:59PM EDT135.001.551.381.70-0.75-32.61%87036691.16%
GME220708C001360002022-07-01 3:59PM EDT136.001.501.261.69-0.50-25.00%194993.95%
GME220708C001370002022-07-01 3:57PM EDT137.001.491.171.56-0.71-32.27%658695.36%
GME220708C001380002022-07-01 3:46PM EDT138.001.261.061.57-0.84-40.00%93798.14%
GME220708C001390002022-07-01 3:46PM EDT139.001.150.991.47-0.49-29.88%204899.80%
GME220708C001400002022-07-01 3:59PM EDT140.001.050.991.20-0.61-36.75%59555799.76%
GME220708C001410002022-07-01 3:58PM EDT141.001.140.831.27-0.28-19.72%756102.10%
GME220708C001420002022-07-01 3:59PM EDT142.000.910.791.25-0.50-35.46%2436104.79%
GME220708C001430002022-07-01 3:58PM EDT143.000.930.741.03-0.24-20.51%11820103.91%
GME220708C001440002022-07-01 3:45PM EDT144.000.780.641.09-0.48-38.10%3723106.59%
GME220708C001450002022-07-01 3:59PM EDT145.000.810.660.81-0.39-32.50%412344105.18%
GME220708C001460002022-07-01 2:37PM EDT146.000.850.611.01-0.18-17.48%2020111.23%
GME220708C001470002022-07-01 3:27PM EDT147.000.610.560.94-0.69-53.08%637112.11%
GME220708C001480002022-07-01 3:59PM EDT148.000.840.560.84-0.29-25.66%534113.28%
GME220708C001490002022-07-01 3:52PM EDT149.000.670.530.84-0.49-42.24%79115.63%
GME220708C001500002022-07-01 3:59PM EDT150.000.650.600.70-0.19-22.62%1,199979117.19%
GME220708C001525002022-07-01 3:52PM EDT152.500.600.470.77-0.50-45.45%1115123.05%
GME220708C001550002022-07-01 3:59PM EDT155.000.550.510.58-0.22-28.57%132168126.37%
GME220708C001575002022-06-30 12:17PM EDT157.500.870.360.600.00-743129.49%
GME220708C001600002022-07-01 3:59PM EDT160.000.500.460.52-0.19-27.54%91498136.43%
GME220708C001625002022-07-01 3:56PM EDT162.500.470.360.69-0.13-21.67%21225144.73%
GME220708C001650002022-07-01 3:59PM EDT165.000.450.340.67-0.20-30.77%160262149.61%
GME220708C001675002022-07-01 12:23PM EDT167.500.400.310.59-0.25-38.46%1412152.15%
GME220708C001700002022-07-01 3:59PM EDT170.000.410.300.42-0.10-19.61%95571151.47%
GME220708C001725002022-07-01 12:27PM EDT172.500.360.290.54-0.18-33.33%116161.04%
GME220708C001750002022-07-01 3:47PM EDT175.000.320.270.43-0.20-38.46%17240161.52%
GME220708C001775002022-07-01 12:27PM EDT177.500.350.250.57-0.20-36.36%515171.39%
GME220708C001800002022-07-01 3:59PM EDT180.000.340.230.43-0.10-22.73%123446170.12%
GME220708C001825002022-06-30 1:27PM EDT182.500.390.220.550.00-29179.69%
GME220708C001850002022-07-01 3:54PM EDT185.000.290.170.52-0.11-27.50%1686181.25%
GME220708C001900002022-07-01 3:49PM EDT190.000.270.140.61-0.15-35.71%10154193.36%
GME220708C001950002022-07-01 3:10PM EDT195.000.260.190.48-0.24-48.00%774198.83%
GME220708C002000002022-07-01 3:59PM EDT200.000.250.200.25-0.08-24.24%3481,310195.51%
GME220708C002050002022-07-01 3:50PM EDT205.000.250.130.29-0.03-10.71%299201.56%
GME220708C002100002022-07-01 3:58PM EDT210.000.200.200.26-0.09-31.03%1585212.11%
GME220708C002150002022-07-01 10:36AM EDT215.000.350.130.52+0.04+12.90%185231.25%
GME220708C002200002022-07-01 3:59PM EDT220.000.190.130.19-0.05-20.83%2297216.41%
GME220708C002250002022-07-01 2:27PM EDT225.000.160.200.49-0.10-38.46%9251248.83%
GME220708C002300002022-07-01 3:35PM EDT230.000.190.120.48-0.05-20.83%978250.78%
GME220708C002350002022-07-01 3:35PM EDT235.000.180.030.35-0.02-10.00%5183242.19%
GME220708C002400002022-07-01 2:09PM EDT240.000.170.050.28-0.04-19.05%291244.14%
GME220708C002450002022-07-01 12:57PM EDT245.000.140.090.45-0.16-53.33%1536267.38%
GME220708C002500002022-07-01 3:58PM EDT250.000.130.090.13-0.05-27.78%223428244.53%
GME220708C002550002022-06-30 9:55AM EDT255.000.490.020.440.00-251274.02%
GME220708C002600002022-07-01 3:16PM EDT260.000.120.020.430.00-288279.30%
GME220708C002650002022-07-01 3:04PM EDT265.000.110.050.41-0.18-62.07%554285.94%
GME220708C002700002022-07-01 3:03PM EDT270.000.110.010.22-0.15-57.69%2149267.97%
GME220708C002750002022-06-28 11:17AM EDT275.000.210.020.310.00-569285.16%
GME220708C002800002022-07-01 10:11AM EDT280.000.250.000.25+0.06+31.58%179281.25%
GME220708C002850002022-07-01 1:04PM EDT285.000.140.000.41+0.11+366.67%323303.52%
GME220708C002900002022-07-01 3:59PM EDT290.000.090.050.09-0.02-18.18%11693273.44%
GME220708C002950002022-07-01 3:57PM EDT295.000.090.070.11-0.02-18.18%1831,745285.55%
Ventaspara8 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME220708P000200002022-06-29 12:44PM EDT20.000.030.000.020.00-2244512.50%
GME220708P000300002022-06-29 12:48PM EDT30.000.020.000.030.00-1213412.50%
GME220708P000400002022-07-01 3:05PM EDT40.000.020.020.03-0.03-60.00%20164350.00%
GME220708P000500002022-07-01 3:05PM EDT50.000.050.010.05-0.01-16.67%43261287.50%
GME220708P000550002022-07-01 3:05PM EDT55.000.060.000.190.00-18296.88%
GME220708P000600002022-07-01 3:09PM EDT60.000.060.000.09-0.02-25.00%45463243.75%
GME220708P000650002022-07-01 2:57PM EDT65.000.120.000.41-0.01-7.69%95132267.19%
GME220708P000700002022-07-01 3:21PM EDT70.000.120.100.12-0.03-20.00%96199218.75%
GME220708P000750002022-07-01 3:27PM EDT75.000.130.100.46-0.12-48.00%11526224.41%
GME220708P000800002022-07-01 3:49PM EDT80.000.250.080.50-0.08-24.24%125299200.00%
GME220708P000830002022-07-01 10:09AM EDT83.000.240.090.53-0.33-57.89%11187.50%
GME220708P000850002022-07-01 2:39PM EDT85.000.240.140.25-0.21-46.67%11111164.06%
GME220708P000890002022-06-28 10:32AM EDT89.000.560.130.480.00-33158.59%
GME220708P000900002022-07-01 3:58PM EDT90.000.260.150.29-0.28-51.85%91218145.31%
GME220708P000910002022-07-01 3:19PM EDT91.000.290.160.31-0.58-66.67%31142.58%
GME220708P000920002022-06-29 3:19PM EDT92.000.650.210.350.00-25142.58%
GME220708P000930002022-06-30 2:35PM EDT93.000.600.190.670.00-22150.39%
GME220708P000940002022-06-30 1:53PM EDT94.000.550.240.670.00--2147.46%
GME220708P000950002022-07-01 3:23PM EDT95.000.330.180.45-0.30-47.62%127328132.42%
GME220708P000960002022-06-30 10:19AM EDT96.001.010.260.560.00-47135.16%
GME220708P000970002022-07-01 2:13PM EDT97.000.410.260.54-0.33-44.59%30129.88%
GME220708P000980002022-07-01 3:46PM EDT98.000.430.270.56-0.41-48.81%210126.37%
GME220708P000990002022-07-01 3:46PM EDT99.000.450.300.59-0.41-47.67%6411123.73%
GME220708P001000002022-07-01 3:47PM EDT100.000.450.220.65-0.45-50.00%244453118.56%
GME220708P001010002022-07-01 3:51PM EDT101.000.480.360.71-0.57-54.29%196119.73%
GME220708P001020002022-07-01 2:09PM EDT102.000.740.370.76-0.47-38.84%267116.60%
GME220708P001030002022-07-01 11:17AM EDT103.000.860.390.76-0.63-42.28%13112.50%
GME220708P001040002022-07-01 2:33PM EDT104.000.740.450.76-0.56-43.08%518109.18%
GME220708P001050002022-07-01 3:58PM EDT105.000.640.410.76-0.83-56.46%103222103.61%
GME220708P001060002022-07-01 2:27PM EDT106.000.890.560.75-0.70-44.03%1223101.95%
GME220708P001070002022-07-01 3:41PM EDT107.000.870.701.01-0.87-50.00%50181104.98%
GME220708P001080002022-07-01 3:59PM EDT108.000.850.771.04-1.22-58.94%127218101.76%
GME220708P001090002022-07-01 3:58PM EDT109.001.110.861.29-1.01-47.64%1026102.30%
GME220708P001100002022-07-01 3:59PM EDT110.001.120.751.39-1.28-53.33%54874196.92%
GME220708P001110002022-07-01 3:58PM EDT111.001.141.051.40-1.86-62.00%208596.24%
GME220708P001120002022-07-01 3:57PM EDT112.001.441.131.64-1.61-52.79%1513595.21%
GME220708P001130002022-07-01 3:45PM EDT113.001.691.341.80-1.44-46.01%792794.34%
GME220708P001140002022-07-01 3:59PM EDT114.001.711.502.00-1.94-53.15%262092.92%
GME220708P001150002022-07-01 3:59PM EDT115.001.851.752.10-1.90-50.67%28130590.97%
GME220708P001160002022-07-01 3:59PM EDT116.002.281.892.56-1.92-45.71%5891.31%
GME220708P001170002022-07-01 3:47PM EDT117.002.712.152.80-1.94-41.72%122090.01%
GME220708P001180002022-07-01 3:58PM EDT118.002.602.453.20-2.90-52.73%5715690.23%
GME220708P001190002022-07-01 3:59PM EDT119.003.282.933.60-2.37-41.95%462891.55%
GME220708P001200002022-07-01 3:59PM EDT120.003.403.253.70-2.30-40.35%37349788.04%
GME220708P001210002022-07-01 3:36PM EDT121.004.403.504.50-1.81-29.15%3714489.75%
GME220708P001220002022-07-01 3:58PM EDT122.004.104.105.05-3.50-46.05%8514691.75%
GME220708P001230002022-07-01 3:56PM EDT123.005.024.655.60-1.98-28.29%7611792.72%
GME220708P001240002022-07-01 3:54PM EDT124.006.205.256.20-2.40-27.91%219294.04%
GME220708P001250002022-07-01 3:59PM EDT125.006.005.756.80-2.60-30.23%7436893.99%
GME220708P001260002022-07-01 3:57PM EDT126.006.205.957.50-3.10-33.33%112291.70%
GME220708P001270002022-07-01 1:51PM EDT127.008.566.608.40-2.99-25.89%43294.58%
GME220708P001280002022-07-01 3:59PM EDT128.007.977.209.10-3.63-31.29%368594.82%
GME220708P001290002022-07-01 10:48AM EDT129.0010.557.909.45-1.80-14.57%82892.29%
GME220708P001300002022-07-01 3:57PM EDT130.009.008.7510.45-3.11-25.68%6815396.73%
GME220708P001310002022-06-30 3:57PM EDT131.0012.859.3511.400.00-31698.00%
GME220708P001320002022-07-01 10:00AM EDT132.0012.2510.1012.30-3.80-23.68%13799.90%
GME220708P001330002022-07-01 2:58PM EDT133.0012.4110.7513.05-1.02-7.59%14398.93%
GME220708P001340002022-07-01 3:14PM EDT134.0012.5511.6013.60-0.70-5.28%162697.46%
GME220708P001350002022-07-01 3:59PM EDT135.0013.2512.5514.50-3.75-22.06%31173100.44%
GME220708P001360002022-07-01 3:18PM EDT136.0015.2313.2515.50-0.02-0.13%421101.56%
GME220708P001370002022-06-30 10:17AM EDT137.0020.1014.1016.500.00-14104.10%
GME220708P001380002022-07-01 2:03PM EDT138.0018.0014.9517.50+2.45+15.76%1276106.49%
GME220708P001390002022-06-29 10:23AM EDT139.0018.6215.9518.450.00-16110.01%
GME220708P001400002022-07-01 3:09PM EDT140.0018.8216.7519.40-1.93-9.30%942110.79%
GME220708P001410002022-06-28 11:01AM EDT141.0019.6017.7520.400.00-527114.70%
GME220708P001420002022-06-27 2:17PM EDT142.0016.8018.7521.400.00-46118.51%
GME220708P001430002022-06-30 3:20PM EDT143.0023.7919.3522.450.00-15117.33%
GME220708P001440002022-07-01 9:37AM EDT144.0022.8520.3023.30+22.85-10117.97%
GME220708P001450002022-07-01 12:32PM EDT145.0025.9721.2524.35+1.03+4.13%127121.48%
GME220708P001460002022-07-01 1:04PM EDT146.0026.7222.2525.10+7.17+36.68%23121.00%
GME220708P001480002022-07-01 12:43PM EDT148.0028.6024.2527.10+0.45+1.60%33127.64%
GME220708P001490002022-06-29 12:09PM EDT149.0029.8825.2028.100.00-13130.08%
GME220708P001500002022-07-01 2:49PM EDT150.0027.8526.1529.35-2.16-7.20%815136.62%
GME220708P001525002022-07-01 9:55AM EDT152.5030.1028.5532.00+2.40+8.66%12145.41%
GME220708P001550002022-07-01 1:24PM EDT155.0035.3031.0034.30+0.19+0.54%423148.63%
GME220708P001600002022-07-01 2:03PM EDT160.0039.5035.9039.20-0.12-0.30%26159.13%
GME220708P001625002022-06-27 2:17PM EDT162.5033.9538.4541.600.00--4164.94%
GME220708P001650002022-07-01 2:09PM EDT165.0044.4240.9544.05+9.43+26.95%59170.51%
GME220708P001700002022-07-01 3:49PM EDT170.0048.0045.8548.95-3.90-7.51%3617178.52%
GME220708P001750002022-07-01 2:08PM EDT175.0053.9650.8054.00-1.42-2.56%18190.43%
GME220708P001800002022-07-01 1:37PM EDT180.0059.6955.8058.90+2.74+4.81%711199.22%
GME220708P001850002022-06-28 3:27PM EDT185.0061.0860.7063.900.00-118207.32%
GME220708P001900002022-06-29 1:01PM EDT190.0069.8865.0068.900.00-58192.97%
GME220708P001950002022-06-27 2:06PM EDT195.0068.1270.7573.900.00-412229.10%
GME220708P002000002022-06-30 10:57AM EDT200.0080.1375.7078.850.00-412235.64%
GME220708P002050002022-06-27 12:47PM EDT205.0078.5380.3083.900.00-14232.42%
GME220708P002100002022-06-29 1:01PM EDT210.0089.8285.5588.800.00-211246.88%
GME220708P002150002022-07-01 1:12PM EDT215.0094.5090.1093.80+3.20+3.50%12236.13%
GME220708P002200002022-06-30 11:59AM EDT220.0097.3795.6098.850.00-410267.19%
GME220708P002250002022-06-24 12:54PM EDT225.0094.62100.60103.800.00-16273.44%
GME220708P002300002022-06-16 11:57AM EDT230.00110.28104.70109.500.00-68273.05%
GME220708P002350002022-06-09 11:56AM EDT235.00110.35109.85113.750.00-43246.88%
GME220708P002400002022-06-28 3:08PM EDT240.00117.54115.45118.800.00-27289.84%
GME220708P002450002022-06-09 11:57AM EDT245.00120.70120.05123.800.00--3276.95%
GME220708P002500002022-06-24 12:54PM EDT250.00119.38125.15129.000.00-16299.22%
GME220708P002550002022-06-16 11:57AM EDT255.00134.95130.20133.900.00-68303.52%
GME220708P002600002022-06-09 11:57AM EDT260.00135.00135.55139.500.00-43347.56%
GME220708P002650002022-06-09 11:58AM EDT265.00139.75140.10143.850.00--2308.20%
GME220708P002700002022-06-30 3:28PM EDT270.00149.08145.10149.150.00-22329.69%
GME220708P002750002022-06-09 11:58AM EDT275.00149.80149.55154.500.00--2325.59%
GME220708P002800002022-06-09 11:58AM EDT280.00154.55154.55159.450.00--3328.71%
GME220708P002850002022-06-09 11:58AM EDT285.00159.90159.55164.450.00--2334.38%
GME220708P002900002022-06-09 11:59AM EDT290.00164.80164.55169.450.00--2339.84%
GME220708P002950002022-06-09 11:59AM EDT295.00169.65170.25173.750.00--3345.31%