Mercados españoles abiertos en 5 hrs 10 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,31+0,01 (+0,10%)
Al cierre: 04:00PM EDT
10,32 +0,01 (+0,10%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240419C000030002024-04-18 2:12PM EDT3.007.196.557.95-0.61-7.82%142,581.25%
GME240419C000040002023-11-08 11:45AM EDT4.009.5111.1511.950.00--10.00%
GME240419C000050002024-03-14 3:47PM EDT5.009.585.406.300.00-111,523.44%
GME240419C000060002024-04-16 10:13AM EDT6.004.003.955.650.00-241,175.00%
GME240419C000070002024-04-17 3:05PM EDT7.003.332.673.70-0.04-1.19%1338845.31%
GME240419C000080002024-04-15 1:09PM EDT8.002.241.952.890.00-219406.25%
GME240419C000085002024-04-16 9:47AM EDT8.501.691.452.580.00-419412.50%
GME240419C000090002024-04-18 3:59PM EDT9.001.320.652.49-0.03-2.22%36103367.19%
GME240419C000095002024-04-18 12:46PM EDT9.501.010.471.15+0.14+16.09%185950.00%
GME240419C000100002024-04-18 3:40PM EDT10.000.310.300.37-0.08-20.51%26594857.81%
GME240419C000105002024-04-18 3:59PM EDT10.500.070.070.08-0.05-41.67%2,3182,57069.53%
GME240419C000110002024-04-18 3:59PM EDT11.000.030.020.03-0.03-50.00%3,1618,46296.88%
GME240419C000115002024-04-18 3:56PM EDT11.500.020.010.02-0.02-50.00%1,4247,623125.00%
GME240419C000120002024-04-18 3:36PM EDT12.000.010.010.02-0.01-50.00%1,3909,104162.50%
GME240419C000125002024-04-18 2:26PM EDT12.500.010.010.02-0.02-66.67%563,296198.44%
GME240419C000130002024-04-18 3:51PM EDT13.000.010.010.020.00-2238,288231.25%
GME240419C000135002024-04-18 3:51PM EDT13.500.010.000.02-0.01-50.00%3311,427243.75%
GME240419C000140002024-04-18 3:52PM EDT14.000.010.000.010.00-1076,254250.00%
GME240419C000145002024-04-18 11:15AM EDT14.500.010.000.01-0.01-50.00%15452275.00%
GME240419C000150002024-04-18 3:55PM EDT15.000.010.000.010.00-17012,903300.00%
GME240419C000155002024-04-18 11:13AM EDT15.500.010.000.010.00-1866325.00%
GME240419C000160002024-04-18 3:30PM EDT16.000.010.000.010.00-1173,128337.50%
GME240419C000165002024-04-17 12:33PM EDT16.500.010.000.010.00-38416362.50%
GME240419C000170002024-04-18 2:55PM EDT17.000.010.000.010.00-214,059375.00%
GME240419C000175002024-04-11 1:19PM EDT17.500.030.000.010.00-381393.75%
GME240419C000180002024-04-18 3:35PM EDT18.000.010.000.010.00-32,776425.00%
GME240419C000185002024-04-17 12:03PM EDT18.500.010.000.010.00-1270425.00%
GME240419C000190002024-04-17 1:08PM EDT19.000.010.000.010.00-2271,178450.00%
GME240419C000195002024-04-17 9:50AM EDT19.500.010.000.010.00-31124475.00%
GME240419C000200002024-04-18 1:16PM EDT20.000.010.000.010.00-65214,305475.00%
GME240419C000210002024-04-18 1:09PM EDT21.000.010.000.010.00-3644512.50%
GME240419C000220002024-04-16 12:35PM EDT22.000.010.000.010.00-81,008550.00%
GME240419C000230002024-04-17 3:13PM EDT23.000.030.000.010.00-1982575.00%
GME240419C000240002024-04-15 10:20AM EDT24.000.020.000.010.00-14877600.00%
GME240419C000250002024-04-18 11:51AM EDT25.000.010.000.010.00-107,971625.00%
GME240419C000260002024-04-09 1:23PM EDT26.000.020.000.010.00-21443650.00%
GME240419C000270002024-04-18 3:04PM EDT27.000.010.000.010.00-2379675.00%
GME240419C000280002024-04-15 9:44AM EDT28.000.010.000.010.00-5436700.00%
GME240419C000290002024-04-15 9:33AM EDT29.000.010.000.010.00-7757700.00%
GME240419C000300002024-04-17 3:38PM EDT30.000.010.000.010.00-17,968725.00%
GME240419C000310002024-04-15 11:46AM EDT31.000.010.000.010.00-55160750.00%
GME240419C000320002024-04-15 9:31AM EDT32.000.010.000.010.00-11,465775.00%
GME240419C000330002024-04-15 10:20AM EDT33.000.010.000.010.00-10326775.00%
GME240419C000340002024-04-12 9:39AM EDT34.000.010.000.010.00-2368800.00%
GME240419C000350002024-04-16 9:31AM EDT35.000.010.000.010.00-101,339825.00%
GME240419C000360002024-04-15 3:23PM EDT36.000.010.000.010.00-1327825.00%
GME240419C000370002024-04-09 12:56PM EDT37.000.010.000.010.00-20409850.00%
GME240419C000400002024-04-18 1:36PM EDT40.000.010.000.010.00-425,161900.00%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240419P000030002024-04-12 1:16PM EDT3.000.010.000.010.00-1481950.00%
GME240419P000040002024-04-15 9:57AM EDT4.000.020.000.010.00-6098725.00%
GME240419P000050002024-04-16 9:31AM EDT5.000.010.000.010.00-10446575.00%
GME240419P000060002024-04-11 2:43PM EDT6.000.010.000.010.00-33230425.00%
GME240419P000070002024-04-15 1:07PM EDT7.000.010.000.020.00-1352350.00%
GME240419P000080002024-04-17 10:11AM EDT8.000.010.000.010.00-4645225.00%
GME240419P000085002024-04-17 3:13PM EDT8.500.010.000.070.00-39695246.88%
GME240419P000090002024-04-18 12:44PM EDT9.000.010.000.010.00-62,314125.00%
GME240419P000095002024-04-18 2:53PM EDT9.500.010.000.01-0.01-50.00%3096781.25%
GME240419P000100002024-04-18 3:59PM EDT10.000.030.020.03-0.04-57.14%81220,34957.81%
GME240419P000105002024-04-18 3:50PM EDT10.500.270.240.29-0.02-6.90%8641,60969.53%
GME240419P000110002024-04-18 3:50PM EDT11.000.700.670.770.00-1274,948101.56%
GME240419P000115002024-04-18 3:38PM EDT11.501.061.071.37-0.07-6.19%412,640146.88%
GME240419P000120002024-04-18 3:59PM EDT12.001.701.621.90+0.12+7.59%2279,559234.38%
GME240419P000125002024-04-18 3:19PM EDT12.502.021.493.05-0.10-4.72%15859287.50%
GME240419P000130002024-04-18 3:59PM EDT13.002.702.642.90+0.04+1.50%888,303326.56%
GME240419P000135002024-04-18 3:48PM EDT13.503.173.103.25+0.09+2.92%2622,690340.63%
GME240419P000140002024-04-18 3:59PM EDT14.003.683.254.95+0.12+3.37%241,400651.56%
GME240419P000145002024-04-18 2:15PM EDT14.504.093.805.05+0.08+2.00%3565575.00%
GME240419P000150002024-04-18 3:34PM EDT15.004.684.355.00+0.08+1.74%1407,418667.19%
GME240419P000155002024-04-18 12:31PM EDT15.505.014.457.00-0.11-2.15%334846.88%
GME240419P000160002024-04-18 3:09PM EDT16.005.785.305.80+0.05+0.87%50537559.38%
GME240419P000165002024-03-28 12:05PM EDT16.504.145.508.000.00-10934.38%
GME240419P000170002024-04-18 3:09PM EDT17.006.306.357.05-1.10-14.86%10183412.50%
GME240419P000175002024-03-27 9:44AM EDT17.504.756.509.000.00-10999.22%
GME240419P000180002024-04-18 3:09PM EDT18.007.707.157.75+0.14+1.85%119233593.75%
GME240419P000190002024-04-16 3:50PM EDT19.009.507.8010.500.00-30211,021.88%
GME240419P000195002024-03-27 10:43AM EDT19.506.487.7510.450.00-101,503.91%
GME240419P000200002024-04-16 3:50PM EDT20.0010.409.3010.950.00-30261,056.25%
GME240419P000210002024-04-17 10:16AM EDT21.0010.559.3511.950.00-1101,585.94%
GME240419P000220002024-04-05 1:50PM EDT22.0010.7010.2513.500.00-11931.25%
GME240419P000230002024-04-17 2:26PM EDT23.0012.7511.2514.500.00-10968.75%
GME240419P000240002024-03-20 11:15AM EDT24.0011.1812.2515.050.00-101,779.69%
GME240419P000250002024-04-08 2:47PM EDT25.0013.9213.8016.050.00-101,093.75%
GME240419P000260002024-03-21 11:33AM EDT26.0012.5414.2517.500.00-101,071.88%
GME240419P000270002024-04-03 1:32PM EDT27.0015.6115.8018.500.00-211,357.81%
GME240419P000290002023-11-29 12:30PM EDT29.0014.2511.5512.300.00--10.00%
GME240419P000300002024-04-03 1:57PM EDT30.0018.8318.8021.500.00-501,451.56%
GME240419P000310002023-12-04 1:17PM EDT31.0015.5314.150.000.00--00.00%
GME240419P000320002024-04-01 11:06AM EDT32.0020.3220.8023.500.00-521,507.81%
GME240419P000330002023-12-04 12:54PM EDT33.0017.420.000.000.00--00.00%
GME240419P000340002024-03-27 2:18PM EDT34.0021.0222.2525.500.00-1661,287.50%
GME240419P000350002024-04-05 1:16PM EDT35.0023.6023.8026.500.00-501,584.38%
GME240419P000370002023-08-02 12:28PM EDT37.0018.0019.1020.000.00-6130.00%
GME240419P000400002024-03-15 11:24AM EDT40.0025.7028.6529.850.00-2901,375.00%