Mercados españoles cerrados en 1 hr 8 mins

GameStop Corp. (GME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,81+7,16 (+40,57%)
A partir del 11:22AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230324C000050002023-03-13 9:48AM EDT5.0011.7518.8019.550.00--00.00%
GME230324C000055002023-03-15 3:05PM EDT5.5010.5018.3019.050.00--00.00%
GME230324C000120002023-03-22 9:37AM EDT12.0012.2511.9512.55+6.40+109.40%1180.00%
GME230324C000125002023-03-21 10:04AM EDT12.505.5811.4511.950.00-350.00%
GME230324C000130002023-03-22 10:08AM EDT13.0010.5110.8011.45+5.43+106.89%5000.00%
GME230324C000135002023-03-22 9:53AM EDT13.5010.6010.3010.95+6.05+132.97%13230.00%
GME230324C000140002023-03-22 9:42AM EDT14.009.479.9010.35+5.32+128.19%5350.00%
GME230324C000145002023-03-22 10:39AM EDT14.5011.199.309.90+7.89+239.09%47380.00%
GME230324C000150002023-03-22 10:43AM EDT15.0010.738.909.55+7.88+276.49%323860.00%
GME230324C000155002023-03-22 10:58AM EDT15.508.628.458.95+6.27+266.81%241860.00%
GME230324C000160002023-03-22 10:59AM EDT16.008.257.908.55+6.21+304.41%47000.00%
GME230324C000165002023-03-22 11:01AM EDT16.507.507.408.05+5.72+321.35%48400.00%
GME230324C000170002023-03-22 11:04AM EDT17.007.157.057.55+5.75+410.71%8402,1750.00%
GME230324C000175002023-03-22 11:03AM EDT17.506.666.456.80+5.48+464.41%79100.00%
GME230324C000180002023-03-22 11:06AM EDT18.006.305.956.30+5.33+549.48%2,6444,6350.00%
GME230324C000185002023-03-22 10:59AM EDT18.505.805.555.90+5.05+673.33%1,0912,3730.00%
GME230324C000190002023-03-22 11:07AM EDT19.005.255.205.35+4.63+746.77%1,51200.00%
GME230324C000195002023-03-22 11:07AM EDT19.505.004.805.15+4.47+843.40%6511,3970.00%
GME230324C000200002023-03-22 11:07AM EDT20.004.504.204.40+4.07+946.51%13,3067,3930.00%
GME230324C000205002023-03-22 11:07AM EDT20.504.003.754.20+3.63+981.08%7001,5080.00%
GME230324C000210002023-03-22 11:05AM EDT21.003.403.353.65+3.11+1,072.41%2,2293,6210.00%
GME230324C000215002023-03-22 11:06AM EDT21.503.092.903.15+2.83+1,088.46%46700.00%
GME230324C000220002023-03-22 11:07AM EDT22.002.922.823.00+2.69+1,169.57%1,8603,182102.34%
GME230324C000225002023-03-22 11:01AM EDT22.502.602.262.59+2.43+1,429.41%760091.41%
GME230324C000230002023-03-22 11:07AM EDT23.002.192.102.25+2.02+1,188.24%1,5150118.75%
GME230324C000235002023-03-22 11:05AM EDT23.501.901.851.95+1.75+1,166.67%3,1140128.91%
GME230324C000240002023-03-22 11:06AM EDT24.001.691.651.70+1.57+1,308.33%5,7832,045139.26%
GME230324C000245002023-03-22 11:07AM EDT24.501.591.501.54+1.48+1,345.45%3,290741152.54%
GME230324C000250002023-03-22 11:07AM EDT25.001.451.361.42+1.34+1,218.18%17,9755,170164.84%
GME230324C000255002023-03-22 11:07AM EDT25.501.291.211.23+1.19+1,190.00%5,152777169.53%
GME230324C000260002023-03-22 11:07AM EDT26.001.071.001.05+0.99+1,237.50%7,610916168.75%
GME230324C000265002023-03-22 11:06AM EDT26.500.940.941.00+0.86+1,075.00%1,646769181.45%
GME230324C000270002023-03-22 11:06AM EDT27.000.820.790.90+0.74+925.00%5,1031,415184.18%
GME230324C000275002023-03-22 11:07AM EDT27.500.770.690.76+0.70+1,000.00%1,365317185.55%
GME230324C000280002023-03-22 11:07AM EDT28.000.720.630.73+0.66+1,100.00%3,978609194.73%
GME230324C000285002023-03-22 11:06AM EDT28.500.560.570.61+0.50+833.33%8860196.48%
GME230324C000290002023-03-22 11:02AM EDT29.000.540.490.55+0.48+800.00%1,579887199.61%
GME230324C000295002023-03-22 11:04AM EDT29.500.490.460.51+0.43+716.67%845395206.64%
GME230324C000300002023-03-22 11:07AM EDT30.000.500.450.47+0.45+900.00%18,8003,975214.45%
GME230324C000305002023-03-22 11:00AM EDT30.500.420.380.43+0.38+950.00%6721,203216.41%
GME230324C000310002023-03-22 10:58AM EDT31.000.380.350.39+0.33+660.00%455769220.70%
GME230324C000315002023-03-22 11:02AM EDT31.500.360.350.38+0.32+800.00%5800230.08%
GME230324C000320002023-03-22 11:04AM EDT32.000.320.310.32+0.28+700.00%8370230.08%
GME230324C000325002023-03-22 11:03AM EDT32.500.270.280.31+0.23+575.00%4912,513235.16%
GME230324C000330002023-03-22 11:07AM EDT33.000.280.260.28+0.25+833.33%1,448783238.67%
GME230324C000335002023-03-22 11:00AM EDT33.500.240.230.26+0.20+500.00%436733241.41%
GME230324C000340002023-03-22 11:02AM EDT34.000.240.230.24+0.20+500.00%1,3691,762247.27%
GME230324C000350002023-03-22 11:07AM EDT35.000.220.200.22+0.18+450.00%15,4129,614256.64%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230324P000050002023-03-16 10:15AM EDT5.000.020.000.010.00-14625.00%
GME230324P000065002023-03-20 10:49AM EDT6.500.010.000.010.00-175525.00%
GME230324P000075002023-03-22 9:41AM EDT7.500.010.000.01-0.01-50.00%500475.00%
GME230324P000080002023-03-22 9:30AM EDT8.000.010.000.010.00-40450.00%
GME230324P000085002023-03-21 12:13PM EDT8.500.010.000.010.00-121425.00%
GME230324P000090002023-03-22 9:30AM EDT9.000.010.000.010.00-110400.00%
GME230324P000095002023-03-21 3:44PM EDT9.500.010.000.010.00-200387.50%
GME230324P000100002023-03-22 10:47AM EDT10.000.010.000.01-0.01-50.00%604616362.50%
GME230324P000105002023-03-22 9:30AM EDT10.500.050.000.01+0.03+150.00%59128350.00%
GME230324P000110002023-03-22 10:20AM EDT11.000.010.000.01-0.02-66.67%4296325.00%
GME230324P000115002023-03-22 10:37AM EDT11.500.010.000.01-0.03-75.00%10416312.50%
GME230324P000120002023-03-22 10:53AM EDT12.000.010.000.01-0.04-80.00%840300.00%
GME230324P000125002023-03-22 11:03AM EDT12.500.010.000.01-0.04-80.00%2,1100281.25%
GME230324P000130002023-03-22 11:00AM EDT13.000.010.000.02-0.06-85.71%3,5600287.50%
GME230324P000135002023-03-22 11:07AM EDT13.500.020.010.02-0.06-75.00%1,9982,368287.50%
GME230324P000140002023-03-22 10:56AM EDT14.000.010.010.02-0.11-91.67%6743,142268.75%
GME230324P000145002023-03-22 10:44AM EDT14.500.010.010.02-0.17-94.44%3740256.25%
GME230324P000150002023-03-22 11:03AM EDT15.000.020.020.03-0.23-92.00%5,4287,179257.81%
GME230324P000155002023-03-22 11:01AM EDT15.500.020.020.04-0.33-94.29%7751,924250.00%
GME230324P000160002023-03-22 11:06AM EDT16.000.040.040.05-0.44-91.67%3,2613,498250.00%
GME230324P000165002023-03-22 10:57AM EDT16.500.050.050.06-0.58-92.06%1,6731,756242.19%
GME230324P000170002023-03-22 11:04AM EDT17.000.060.050.07-0.78-92.86%4,7130231.25%
GME230324P000175002023-03-22 11:07AM EDT17.500.070.070.08-1.02-93.58%4,6762,004225.00%
GME230324P000180002023-03-22 11:06AM EDT18.000.100.090.10-1.26-92.65%4,1850219.53%
GME230324P000185002023-03-22 11:05AM EDT18.500.130.120.13-1.61-92.53%2,6800217.19%
GME230324P000190002023-03-22 11:02AM EDT19.000.160.150.16-1.87-92.12%2,7610211.72%
GME230324P000195002023-03-22 11:06AM EDT19.500.200.190.21-2.36-92.19%8450208.59%
GME230324P000200002023-03-22 11:07AM EDT20.000.240.240.26-2.56-91.43%14,385483204.69%
GME230324P000205002023-03-22 11:04AM EDT20.500.350.320.34-2.65-88.33%1,30280204.69%
GME230324P000210002023-03-22 11:06AM EDT21.000.430.400.43-3.02-87.54%2,989320202.73%
GME230324P000215002023-03-22 11:06AM EDT21.500.570.530.55-2.93-83.71%1,3530204.69%
GME230324P000220002023-03-22 11:07AM EDT22.000.650.630.69-3.72-85.13%6,34497202.54%
GME230324P000225002023-03-22 11:07AM EDT22.500.820.830.87-4.08-83.27%1,61337207.42%
GME230324P000230002023-03-22 11:07AM EDT23.001.021.081.14-4.11-80.12%6,032183217.58%
GME230324P000235002023-03-22 11:07AM EDT23.501.231.231.36-6.09-83.20%3,15316215.23%
GME230324P000240002023-03-22 11:07AM EDT24.001.511.501.52-4.99-76.77%5,6660214.26%
GME230324P000245002023-03-22 11:07AM EDT24.501.891.881.95-4.94-72.33%3,34029232.23%
GME230324P000250002023-03-22 11:07AM EDT25.002.142.202.18-4.81-69.21%4,945162232.81%
GME230324P000255002023-03-22 11:07AM EDT25.502.492.562.66-7.29-74.54%1,3805247.66%
GME230324P000260002023-03-22 11:05AM EDT26.002.972.933.00-5.42-64.60%2,65225253.32%
GME230324P000265002023-03-22 10:59AM EDT26.503.353.253.45-2.59-43.60%4923260.55%
GME230324P000270002023-03-22 10:56AM EDT27.003.683.553.70-7.06-65.74%4358253.71%
GME230324P000280002023-03-22 10:48AM EDT28.004.064.554.65-6.14-60.20%466285.16%
GME230324P000300002023-03-22 10:59AM EDT30.006.336.306.35-4.87-43.48%3030310.16%
GME230324P000320002023-03-22 10:03AM EDT32.008.958.158.30-2.30-20.44%105346.09%