Mercados españoles cerrados

GameStop Corp. (GME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,46-0,38 (-2,26%)
Al cierre: 04:00PM EDT
16,51 +0,05 (+0,30%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME231006C000050002023-09-05 11:07AM EDT5.0012.7510.8513.250.00-11772.66%
GME231006C000085002023-09-28 9:43AM EDT8.509.707.859.65+9.70-10518.75%
GME231006C000120002023-09-19 10:13AM EDT12.005.254.205.700.00-40253.52%
GME231006C000125002023-08-29 10:58AM EDT12.506.253.905.750.00-10294.92%
GME231006C000130002023-09-29 11:55AM EDT13.003.503.154.00-1.40-28.57%24129.69%
GME231006C000140002023-09-08 10:31AM EDT14.004.072.253.700.00-33169.34%
GME231006C000150002023-09-29 3:59PM EDT15.001.551.341.80-1.55-50.00%204764.84%
GME231006C000155002023-09-29 3:15PM EDT15.501.130.921.45-0.44-28.03%33066.02%
GME231006C000160002023-09-29 3:59PM EDT16.000.740.710.75-0.41-35.65%52963751.76%
GME231006C000165002023-09-29 3:59PM EDT16.500.460.460.47-0.41-47.13%61443953.32%
GME231006C000170002023-09-29 3:59PM EDT17.000.290.270.30-0.28-49.12%3,1041,27955.27%
GME231006C000175002023-09-29 3:59PM EDT17.500.190.180.20-0.23-54.76%1,7492,29160.16%
GME231006C000180002023-09-29 3:59PM EDT18.000.140.130.14-0.18-56.25%2,3721,86665.63%
GME231006C000185002023-09-29 3:56PM EDT18.500.110.100.11-0.12-52.17%2,6201,10672.27%
GME231006C000190002023-09-29 3:52PM EDT19.000.090.080.09-0.09-50.00%1,1431,51778.91%
GME231006C000195002023-09-29 3:59PM EDT19.500.080.070.08-0.08-50.00%39826185.94%
GME231006C000200002023-09-29 3:59PM EDT20.000.060.060.07-0.06-50.00%9863,14392.58%
GME231006C000205002023-09-29 1:49PM EDT20.500.060.060.07-0.06-50.00%152410101.56%
GME231006C000210002023-09-29 3:58PM EDT21.000.050.040.06-0.06-54.55%188891103.91%
GME231006C000215002023-09-29 3:12PM EDT21.500.050.040.07-0.05-50.00%39111114.06%
GME231006C000220002023-09-29 3:27PM EDT22.000.050.050.07-0.04-44.44%56783123.44%
GME231006C000225002023-09-29 1:55PM EDT22.500.040.040.06-0.04-50.00%1265126.56%
GME231006C000230002023-09-29 3:32PM EDT23.000.040.030.05-0.03-42.86%394700128.13%
GME231006C000235002023-09-29 2:07PM EDT23.500.040.010.06-0.03-42.86%47155132.03%
GME231006C000240002023-09-29 3:37PM EDT24.000.030.020.04-0.04-57.14%58389134.38%
GME231006C000245002023-09-29 1:11PM EDT24.500.040.030.04-0.03-42.86%12188144.53%
GME231006C000250002023-09-29 3:52PM EDT25.000.030.020.04-0.02-40.00%278637146.88%
GME231006C000255002023-09-28 2:48PM EDT25.500.070.030.07+0.07-20165.63%
GME231006C000260002023-09-29 3:27PM EDT26.000.030.020.04-0.03-50.00%14132157.81%
GME231006C000265002023-09-26 3:54PM EDT26.500.040.010.070.00--6170.31%
GME231006C000270002023-09-28 1:46PM EDT27.000.070.010.070.00-50134176.56%
GME231006C000275002023-09-29 10:26AM EDT27.500.030.010.06-0.02-40.00%518178.13%
GME231006C000280002023-09-29 9:41AM EDT28.000.060.020.030.00-238175.00%
GME231006C000290002023-09-29 3:07PM EDT29.000.020.000.04-0.03-60.00%8119178.13%
GME231006C000300002023-09-29 3:57PM EDT30.000.020.020.03-0.01-33.33%54791192.19%
GME231006C000310002023-09-28 10:20AM EDT31.000.040.000.070.00-728210.94%
GME231006C000325002023-09-27 9:51AM EDT32.500.020.000.070.00-1040223.44%
GME231006C000345002023-09-28 9:31AM EDT34.500.050.020.05+0.05-10239.06%
GME231006C000350002023-09-29 3:54PM EDT35.000.020.010.030.00-761,236226.56%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME231006P000050002023-09-13 1:14PM EDT5.000.020.000.020.00--1350.00%
GME231006P000100002023-09-29 10:25AM EDT10.000.030.000.02+0.02+200.00%7244156.25%
GME231006P000110002023-09-26 3:37PM EDT11.000.010.000.050.00--17146.88%
GME231006P000115002023-09-29 3:47PM EDT11.500.020.000.030.00-5110123.44%
GME231006P000120002023-09-28 3:04PM EDT12.000.020.000.070.00-1458126.56%
GME231006P000125002023-09-28 10:43AM EDT12.500.070.010.07+0.07-50115.63%
GME231006P000130002023-09-29 3:38PM EDT13.000.030.020.040.00-4531896.88%
GME231006P000135002023-09-29 3:58PM EDT13.500.030.030.05-0.01-25.00%242988.28%
GME231006P000140002023-09-29 3:58PM EDT14.000.040.040.050.00-329876.56%
GME231006P000145002023-09-29 3:49PM EDT14.500.100.050.06+0.03+42.86%258766.41%
GME231006P000150002023-09-29 3:59PM EDT15.000.080.070.080.00-73820257.42%
GME231006P000155002023-09-29 3:57PM EDT15.500.130.120.14-0.02-13.33%58563151.95%
GME231006P000160002023-09-29 3:59PM EDT16.000.260.250.27+0.02+8.33%2,90877550.59%
GME231006P000165002023-09-29 3:59PM EDT16.500.470.450.50+0.04+9.30%73166750.00%
GME231006P000170002023-09-29 3:55PM EDT17.000.780.790.85+0.11+16.42%1,0651,77054.69%
GME231006P000175002023-09-29 3:53PM EDT17.501.221.121.29+0.33+37.08%7941,30056.64%
GME231006P000180002023-09-29 3:53PM EDT18.001.631.551.77+0.30+22.56%6543263.28%
GME231006P000185002023-09-29 1:50PM EDT18.502.141.962.26+0.17+8.63%3345864.45%
GME231006P000190002023-09-29 3:02PM EDT19.002.512.362.82+0.11+4.58%3236369.53%
GME231006P000195002023-09-29 12:16PM EDT19.502.792.593.35+0.81+40.91%21166131.64%
GME231006P000200002023-09-29 11:41AM EDT20.003.253.353.85+0.20+6.56%13018490.63%
GME231006P000205002023-09-29 2:43PM EDT20.503.993.854.40+0.76+23.53%215107.81%
GME231006P000210002023-09-29 1:14PM EDT21.004.384.254.85+0.26+6.31%1993979.69%
GME231006P000215002023-09-29 11:45AM EDT21.504.654.555.30+0.37+8.64%656165.63%
GME231006P000220002023-09-29 10:29AM EDT22.005.024.555.85+0.63+14.35%149184.77%
GME231006P000225002023-09-29 10:30AM EDT22.505.635.506.40+0.13+2.36%782203.13%
GME231006P000230002023-09-29 12:05PM EDT23.005.985.406.90+0.32+5.65%611212.11%
GME231006P000240002023-09-14 9:56AM EDT24.006.326.257.950.00--1238.28%
GME231006P000245002023-09-25 1:03PM EDT24.507.006.0010.000.00-11453.52%
GME231006P000250002023-09-25 2:23PM EDT25.007.607.258.900.00-123245.31%