Mercados españoles abiertos en 3 hrs 11 min
S&P 500
5.554,13 +58,61 (+1,07%) Nasdaq
17.395,53 +369,65 (+2,17%) NIKKEI 225
36.605,62 +985,85 (+2,77%) Dólar/Euro
1,1016 -0,0001 (-0,01%) Petróleo Brent
71,01 +0,40 (+0,57%) Bitcoin EUR
52.934,95 +1.327,05 (+2,57%)
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:
Opciones de comprapara13 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240913C00005000 | 2024-09-11 11:13AM EDT | 5.00 | 14.62 | 14.45 | 16.90 | -4.58 | -23.85% | 10 | 15 | 887.50% |
| GME240913C00010000 | 2024-09-11 3:55PM EDT | 10.00 | 10.25 | 10.25 | 10.85 | -3.95 | -27.82% | 3 | 278 | 660.94% |
| GME240913C00013000 | 2024-09-11 2:45PM EDT | 13.00 | 7.40 | 6.65 | 7.85 | -4.00 | -35.09% | 5 | 22 | 453.13% |
| GME240913C00014000 | 2024-09-10 11:34AM EDT | 14.00 | 5.93 | 5.55 | 7.90 | -4.50 | -43.14% | 3 | 2 | 320.31% |
| GME240913C00015000 | 2024-09-11 3:21PM EDT | 15.00 | 4.75 | 4.90 | 6.90 | -3.58 | -42.98% | 16 | 26 | 358.59% |
| GME240913C00016000 | 2024-09-09 3:06PM EDT | 16.00 | 4.55 | 3.45 | 5.15 | -3.60 | -44.17% | 1 | 12 | 381.25% |
| GME240913C00016500 | 2024-08-30 9:42AM EDT | 16.50 | 5.70 | 2.66 | 5.45 | 0.00 | - | 1 | 1 | 539.45% |
| GME240913C00017000 | 2024-09-11 11:56AM EDT | 17.00 | 2.89 | 2.75 | 4.90 | -4.29 | -59.75% | 115 | 114 | 224.22% |
| GME240913C00017500 | 2024-09-11 3:55PM EDT | 17.50 | 3.05 | 2.32 | 4.55 | -2.80 | -47.86% | 47 | 6 | 232.81% |
| GME240913C00018000 | 2024-09-11 2:43PM EDT | 18.00 | 2.17 | 2.22 | 2.99 | -3.23 | -59.81% | 107 | 233 | 219.92% |
| GME240913C00018500 | 2024-09-11 3:50PM EDT | 18.50 | 2.00 | 1.61 | 2.50 | -3.91 | -66.16% | 48 | 9 | 194.14% |
| GME240913C00019000 | 2024-09-11 3:59PM EDT | 19.00 | 1.75 | 1.69 | 1.80 | -3.20 | -64.65% | 919 | 46 | 102.34% |
| GME240913C00019500 | 2024-09-11 3:59PM EDT | 19.50 | 1.28 | 1.22 | 1.34 | -3.07 | -70.57% | 1,266 | 16 | 88.28% |
| GME240913C00020000 | 2024-09-11 3:59PM EDT | 20.00 | 0.87 | 0.82 | 0.91 | -2.98 | -77.40% | 10,052 | 3,400 | 79.69% |
| GME240913C00020500 | 2024-09-11 3:59PM EDT | 20.50 | 0.64 | 0.60 | 0.65 | -2.62 | -80.37% | 2,818 | 741 | 91.02% |
| GME240913C00021000 | 2024-09-11 3:59PM EDT | 21.00 | 0.42 | 0.32 | 0.43 | -2.63 | -86.23% | 6,117 | 677 | 87.11% |
| GME240913C00021500 | 2024-09-11 3:59PM EDT | 21.50 | 0.21 | 0.21 | 0.29 | -2.54 | -92.36% | 2,299 | 1,691 | 93.36% |
| GME240913C00022000 | 2024-09-11 3:59PM EDT | 22.00 | 0.20 | 0.19 | 0.22 | -2.24 | -91.80% | 5,634 | 5,586 | 107.81% |
| GME240913C00022500 | 2024-09-11 3:59PM EDT | 22.50 | 0.16 | 0.11 | 0.17 | -2.00 | -92.59% | 2,419 | 11,724 | 112.50% |
| GME240913C00023000 | 2024-09-11 3:59PM EDT | 23.00 | 0.13 | 0.12 | 0.13 | -1.77 | -93.16% | 5,829 | 5,350 | 126.56% |
| GME240913C00023500 | 2024-09-11 3:58PM EDT | 23.50 | 0.10 | 0.10 | 0.12 | -1.62 | -94.19% | 3,925 | 3,801 | 138.28% |
| GME240913C00024000 | 2024-09-11 3:58PM EDT | 24.00 | 0.10 | 0.08 | 0.10 | -1.42 | -93.42% | 5,532 | 9,123 | 146.09% |
| GME240913C00024500 | 2024-09-11 3:58PM EDT | 24.50 | 0.08 | 0.08 | 0.09 | -1.25 | -93.98% | 1,546 | 2,795 | 158.59% |
| GME240913C00025000 | 2024-09-11 3:59PM EDT | 25.00 | 0.07 | 0.07 | 0.08 | -1.10 | -94.02% | 11,376 | 14,141 | 167.97% |
| GME240913C00025500 | 2024-09-11 3:58PM EDT | 25.50 | 0.07 | 0.06 | 0.07 | -1.01 | -93.52% | 1,914 | 1,999 | 175.78% |
| GME240913C00026000 | 2024-09-11 3:59PM EDT | 26.00 | 0.07 | 0.06 | 0.07 | -0.85 | -92.39% | 2,945 | 4,973 | 187.50% |
| GME240913C00026500 | 2024-09-11 3:59PM EDT | 26.50 | 0.07 | 0.05 | 0.07 | -0.78 | -91.76% | 996 | 1,641 | 196.88% |
| GME240913C00027000 | 2024-09-11 3:59PM EDT | 27.00 | 0.06 | 0.06 | 0.07 | -0.68 | -91.89% | 2,658 | 5,222 | 210.94% |
| GME240913C00027500 | 2024-09-11 3:59PM EDT | 27.50 | 0.05 | 0.04 | 0.05 | -0.60 | -92.31% | 1,095 | 1,345 | 207.81% |
| GME240913C00028000 | 2024-09-11 3:57PM EDT | 28.00 | 0.05 | 0.04 | 0.05 | -0.58 | -92.06% | 1,477 | 3,483 | 218.75% |
| GME240913C00028500 | 2024-09-11 3:45PM EDT | 28.50 | 0.05 | 0.03 | 0.06 | -0.53 | -91.38% | 664 | 753 | 229.69% |
| GME240913C00029000 | 2024-09-11 3:59PM EDT | 29.00 | 0.04 | 0.04 | 0.06 | -0.48 | -92.31% | 971 | 2,024 | 243.75% |
| GME240913C00029500 | 2024-09-11 3:21PM EDT | 29.50 | 0.03 | 0.03 | 0.06 | -0.44 | -93.62% | 428 | 1,074 | 248.44% |
| GME240913C00030000 | 2024-09-11 3:59PM EDT | 30.00 | 0.04 | 0.03 | 0.04 | -0.39 | -90.70% | 9,152 | 19,144 | 248.44% |
| GME240913C00030500 | 2024-09-11 3:47PM EDT | 30.50 | 0.04 | 0.02 | 0.04 | -0.37 | -90.24% | 317 | 789 | 250.00% |
| GME240913C00031000 | 2024-09-11 3:57PM EDT | 31.00 | 0.03 | 0.03 | 0.04 | -0.35 | -92.11% | 625 | 1,406 | 265.63% |
| GME240913C00031500 | 2024-09-11 3:54PM EDT | 31.50 | 0.03 | 0.02 | 0.03 | -0.31 | -91.18% | 90 | 340 | 262.50% |
| GME240913C00032000 | 2024-09-11 3:40PM EDT | 32.00 | 0.03 | 0.02 | 0.03 | -0.28 | -90.32% | 979 | 2,192 | 268.75% |
| GME240913C00032500 | 2024-09-11 2:16PM EDT | 32.50 | 0.02 | 0.02 | 0.03 | -0.30 | -93.75% | 146 | 681 | 278.13% |
| GME240913C00033000 | 2024-09-11 3:09PM EDT | 33.00 | 0.01 | 0.01 | 0.03 | -0.28 | -96.55% | 545 | 978 | 275.00% |
| GME240913C00035000 | 2024-09-11 3:57PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.20 | -86.96% | 1,810 | 5,983 | 315.63% |
| GME240913C00040000 | 2024-09-11 3:56PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.17 | -94.44% | 3,925 | 9,919 | 356.25% |
| GME240913C00045000 | 2024-09-11 3:59PM EDT | 45.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 5,998 | 16,770 | 393.75% |
Opciones de ventapara13 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240913P00010000 | 2024-09-11 9:53AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 920 | 375.00% |
| GME240913P00013000 | 2024-09-11 10:30AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,089 | 243.75% |
| GME240913P00014000 | 2024-09-11 11:48AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 94 | 599 | 212.50% |
| GME240913P00015000 | 2024-09-11 3:26PM EDT | 15.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 285 | 1,463 | 209.38% |
| GME240913P00015500 | 2024-09-11 3:19PM EDT | 15.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 194 | 73 | 181.25% |
| GME240913P00016000 | 2024-09-11 2:51PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 636 | 3,671 | 165.63% |
| GME240913P00016500 | 2024-09-11 3:37PM EDT | 16.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 211 | 1,936 | 154.69% |
| GME240913P00017000 | 2024-09-11 3:58PM EDT | 17.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 1,235 | 784 | 142.19% |
| GME240913P00017500 | 2024-09-11 3:59PM EDT | 17.50 | 0.02 | 0.02 | 0.06 | -0.08 | -80.00% | 1,032 | 2,519 | 135.94% |
| GME240913P00018000 | 2024-09-11 3:57PM EDT | 18.00 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 8,513 | 6,667 | 119.53% |
| GME240913P00018500 | 2024-09-11 3:59PM EDT | 18.50 | 0.05 | 0.03 | 0.07 | -0.13 | -72.22% | 3,533 | 2,563 | 103.13% |
| GME240913P00019000 | 2024-09-11 3:59PM EDT | 19.00 | 0.07 | 0.05 | 0.07 | -0.14 | -66.67% | 7,745 | 3,006 | 86.72% |
| GME240913P00019500 | 2024-09-11 3:59PM EDT | 19.50 | 0.11 | 0.10 | 0.12 | -0.17 | -60.71% | 5,900 | 4,882 | 80.86% |
| GME240913P00020000 | 2024-09-11 3:59PM EDT | 20.00 | 0.23 | 0.20 | 0.28 | -0.13 | -36.11% | 19,828 | 9,891 | 82.62% |
| GME240913P00020500 | 2024-09-11 3:59PM EDT | 20.50 | 0.45 | 0.39 | 0.48 | -0.02 | -4.26% | 3,648 | 1,992 | 82.62% |
| GME240913P00021000 | 2024-09-11 3:59PM EDT | 21.00 | 0.73 | 0.70 | 0.78 | +0.13 | +21.67% | 3,288 | 5,146 | 87.89% |
| GME240913P00021500 | 2024-09-11 3:59PM EDT | 21.50 | 1.09 | 1.04 | 1.22 | +0.32 | +41.56% | 1,359 | 2,576 | 97.27% |
| GME240913P00022000 | 2024-09-11 3:59PM EDT | 22.00 | 1.51 | 1.44 | 1.59 | +0.56 | +58.95% | 3,452 | 5,866 | 96.48% |
| GME240913P00022500 | 2024-09-11 3:57PM EDT | 22.50 | 2.09 | 1.87 | 2.05 | +0.92 | +78.63% | 1,052 | 1,727 | 101.17% |
| GME240913P00023000 | 2024-09-11 3:59PM EDT | 23.00 | 2.43 | 2.37 | 2.54 | +1.01 | +71.13% | 3,026 | 5,291 | 117.19% |
| GME240913P00023500 | 2024-09-11 3:46PM EDT | 23.50 | 3.33 | 2.78 | 3.05 | +1.59 | +91.38% | 948 | 1,592 | 116.41% |
| GME240913P00024000 | 2024-09-11 3:58PM EDT | 24.00 | 3.58 | 3.30 | 3.55 | +1.53 | +74.63% | 1,320 | 2,941 | 135.94% |
| GME240913P00024500 | 2024-09-11 3:53PM EDT | 24.50 | 4.10 | 3.80 | 4.05 | +1.71 | +71.55% | 347 | 816 | 149.22% |
| GME240913P00025000 | 2024-09-11 3:53PM EDT | 25.00 | 4.68 | 4.25 | 4.55 | +1.97 | +72.69% | 355 | 1,658 | 148.44% |
| GME240913P00025500 | 2024-09-11 3:28PM EDT | 25.50 | 5.52 | 4.70 | 5.05 | +2.44 | +79.22% | 26 | 78 | 135.94% |
| GME240913P00026000 | 2024-09-11 12:17PM EDT | 26.00 | 5.80 | 5.25 | 6.05 | +2.05 | +54.67% | 34 | 346 | 271.88% |
| GME240913P00026500 | 2024-09-11 2:40PM EDT | 26.50 | 6.53 | 5.75 | 7.05 | +2.58 | +65.32% | 9 | 76 | 350.78% |
| GME240913P00027000 | 2024-09-11 3:58PM EDT | 27.00 | 6.45 | 6.25 | 6.95 | +2.18 | +51.05% | 108 | 127 | 285.16% |
| GME240913P00027500 | 2024-09-11 11:47AM EDT | 27.50 | 7.51 | 5.65 | 8.20 | +2.66 | +54.85% | 4 | 19 | 223.44% |
| GME240913P00028000 | 2024-09-11 3:35PM EDT | 28.00 | 7.97 | 7.25 | 8.05 | +2.67 | +50.38% | 126 | 103 | 328.13% |
| GME240913P00028500 | 2024-09-11 9:36AM EDT | 28.50 | 8.10 | 7.70 | 9.45 | +2.90 | +55.77% | 3 | 6 | 451.56% |
| GME240913P00029000 | 2024-09-11 1:03PM EDT | 29.00 | 9.00 | 8.25 | 10.50 | +3.08 | +52.03% | 6 | 19 | 530.47% |
| GME240913P00029500 | 2024-09-11 3:52PM EDT | 29.50 | 9.21 | 7.65 | 10.55 | +2.66 | +40.61% | 2 | 3 | 348.44% |
| GME240913P00030000 | 2024-09-11 2:18PM EDT | 30.00 | 10.11 | 9.20 | 11.85 | +3.03 | +42.80% | 49 | 149 | 589.84% |
| GME240913P00030500 | 2024-09-06 3:43PM EDT | 30.50 | 7.42 | 8.65 | 11.35 | 0.00 | - | 1 | 1 | 328.91% |
| GME240913P00031000 | 2024-09-11 2:54PM EDT | 31.00 | 11.20 | 10.20 | 12.55 | +3.93 | +54.06% | 7 | 28 | 586.33% |
| GME240913P00032500 | 2024-09-06 3:12PM EDT | 32.50 | 12.00 | 11.70 | 13.40 | +2.61 | +27.80% | 1 | 1 | 549.22% |
| GME240913P00035000 | 2024-09-09 12:25PM EDT | 35.00 | 11.25 | 13.10 | 16.60 | 0.00 | - | 1 | 2 | 548.83% |
| GME240913P00040000 | 2024-09-09 10:35AM EDT | 40.00 | 15.75 | 19.20 | 21.60 | 0.00 | - | 50 | 61 | 787.11% |
| GME240913P00045000 | 2024-09-09 12:50PM EDT | 45.00 | 25.05 | 24.20 | 26.10 | +4.35 | +21.01% | 1 | 3 | 805.47% |
© 2024 Yahoo. Todos los derechos reservados.