Mercados españoles cerrados en 6 hrs 19 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,65-0,28 (-1,17%)
Al cierre: 04:00PM EDT
23,28 -0,37 (-1,56%)
Antes de la apertura: 05:11AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240705C000050002024-06-24 10:00AM EDT5.0019.220.000.000.00-100.00%
GME240705C000060002024-06-13 11:48AM EDT6.0020.650.000.000.00-200.00%
GME240705C000090002024-06-14 2:26PM EDT9.0020.000.000.000.00-100.00%
GME240705C000100002024-06-17 10:32AM EDT10.0017.500.000.000.00-500.00%
GME240705C000110002024-06-24 10:31AM EDT11.0013.000.000.000.00-200.00%
GME240705C000120002024-06-24 3:55PM EDT12.0011.400.000.000.00-900.00%
GME240705C000130002024-06-21 11:43AM EDT13.0011.800.000.000.00-100.00%
GME240705C000140002024-06-24 12:48PM EDT14.0010.180.000.000.00-1500.00%
GME240705C000145002024-06-24 2:24PM EDT14.509.270.000.000.00-700.00%
GME240705C000150002024-06-24 2:10PM EDT15.009.060.000.000.00-600.00%
GME240705C000155002024-06-20 11:39AM EDT15.509.360.000.000.00-500.00%
GME240705C000160002024-06-24 3:54PM EDT16.007.460.000.000.00-400.00%
GME240705C000165002024-06-21 11:41AM EDT16.508.360.000.000.00-1000.00%
GME240705C000170002024-06-24 9:54AM EDT17.007.220.000.000.00-100.00%
GME240705C000175002024-06-24 3:38PM EDT17.506.000.000.000.00-1200.00%
GME240705C000180002024-06-24 3:26PM EDT18.005.700.000.000.00-600.00%
GME240705C000185002024-06-21 3:46PM EDT18.505.350.000.000.00-300.00%
GME240705C000190002024-06-24 3:36PM EDT19.004.780.000.000.00-600.00%
GME240705C000195002024-06-24 11:12AM EDT19.505.750.000.000.00-100.00%
GME240705C000200002024-06-24 3:59PM EDT20.003.900.000.000.00-34300.00%
GME240705C000205002024-06-24 11:15AM EDT20.504.450.000.000.00-200.00%
GME240705C000210002024-06-24 3:48PM EDT21.002.880.000.000.00-2200.00%
GME240705C000215002024-06-24 3:21PM EDT21.502.860.000.000.00-2200.00%
GME240705C000220002024-06-24 3:56PM EDT22.002.450.000.000.00-12800.00%
GME240705C000225002024-06-24 3:56PM EDT22.502.040.000.000.00-4400.00%
GME240705C000230002024-06-24 3:53PM EDT23.001.920.000.000.00-21800.00%
GME240705C000235002024-06-24 3:59PM EDT23.501.770.000.000.00-14100.00%
GME240705C000240002024-06-24 3:59PM EDT24.001.650.000.000.00-77603.13%
GME240705C000245002024-06-24 3:58PM EDT24.501.310.000.000.00-1,10706.25%
GME240705C000250002024-06-24 3:59PM EDT25.001.340.000.000.00-2,297012.50%
GME240705C000255002024-06-24 3:49PM EDT25.501.080.000.000.00-168012.50%
GME240705C000260002024-06-24 3:57PM EDT26.001.000.000.000.00-1,423012.50%
GME240705C000265002024-06-24 3:50PM EDT26.500.950.000.000.00-185012.50%
GME240705C000270002024-06-24 3:55PM EDT27.000.850.000.000.00-1,765025.00%
GME240705C000275002024-06-24 3:53PM EDT27.500.690.000.000.00-170025.00%
GME240705C000280002024-06-24 3:47PM EDT28.000.710.000.000.00-677025.00%
GME240705C000285002024-06-24 3:28PM EDT28.500.700.000.000.00-128025.00%
GME240705C000290002024-06-24 3:59PM EDT29.000.630.000.000.00-440025.00%
GME240705C000295002024-06-24 3:28PM EDT29.500.620.000.000.00-231025.00%
GME240705C000300002024-06-24 3:57PM EDT30.000.520.000.000.00-5,432025.00%
GME240705C000305002024-06-24 3:46PM EDT30.500.520.000.000.00-58025.00%
GME240705C000310002024-06-24 3:59PM EDT31.000.520.000.000.00-224050.00%
GME240705C000315002024-06-24 3:57PM EDT31.500.430.000.000.00-14050.00%
GME240705C000320002024-06-24 3:58PM EDT32.000.410.000.000.00-264050.00%
GME240705C000325002024-06-24 1:33PM EDT32.500.540.000.000.00-63050.00%
GME240705C000330002024-06-24 3:44PM EDT33.000.350.000.000.00-188050.00%
GME240705C000335002024-06-24 3:59PM EDT33.500.290.000.000.00-20050.00%
GME240705C000340002024-06-24 3:09PM EDT34.000.410.000.000.00-59050.00%
GME240705C000350002024-06-24 3:59PM EDT35.000.350.000.000.00-1,301050.00%
GME240705C000360002024-06-24 3:39PM EDT36.000.320.000.000.00-78050.00%
GME240705C000370002024-06-24 3:41PM EDT37.000.300.000.000.00-48050.00%
GME240705C000380002024-06-24 3:59PM EDT38.000.300.000.000.00-147050.00%
GME240705C000390002024-06-24 3:26PM EDT39.000.290.000.000.00-31050.00%
GME240705C000400002024-06-24 3:58PM EDT40.000.290.000.000.00-1,304050.00%
GME240705C000410002024-06-24 3:50PM EDT41.000.240.000.000.00-35050.00%
GME240705C000420002024-06-24 3:38PM EDT42.000.250.000.000.00-50050.00%
GME240705C000430002024-06-24 1:39PM EDT43.000.310.000.000.00-11050.00%
GME240705C000440002024-06-24 3:31PM EDT44.000.240.000.000.00-100050.00%
GME240705C000450002024-06-24 3:58PM EDT45.000.220.000.000.00-242050.00%
GME240705C000460002024-06-24 3:51PM EDT46.000.200.000.000.00-13050.00%
GME240705C000470002024-06-24 12:15PM EDT47.000.250.000.000.00-23050.00%
GME240705C000480002024-06-24 10:35AM EDT48.000.370.000.000.00-5050.00%
GME240705C000490002024-06-24 11:45AM EDT49.000.290.000.000.00-6050.00%
GME240705C000500002024-06-24 3:29PM EDT50.000.190.000.000.00-1,984050.00%
GME240705C000510002024-06-24 3:56PM EDT51.000.180.000.000.00-47050.00%
GME240705C000520002024-06-24 3:28PM EDT52.000.190.000.000.00-42050.00%
GME240705C000530002024-06-24 1:31PM EDT53.000.190.000.000.00-2050.00%
GME240705C000540002024-06-21 3:29PM EDT54.000.410.000.000.00-6050.00%
GME240705C000550002024-06-24 3:51PM EDT55.000.150.000.000.00-62050.00%
GME240705C000560002024-06-24 3:45PM EDT56.000.150.000.000.00-46050.00%
GME240705C000570002024-06-24 12:15PM EDT57.000.210.000.000.00-2050.00%
GME240705C000580002024-06-21 3:38PM EDT58.000.360.000.000.00-1050.00%
GME240705C000590002024-06-24 3:59PM EDT59.000.130.000.000.00-114050.00%
GME240705C000600002024-06-24 3:42PM EDT60.000.100.000.000.00-535050.00%
GME240705C000650002024-06-24 3:55PM EDT65.000.120.000.000.00-274050.00%
GME240705C000700002024-06-24 3:58PM EDT70.000.110.000.000.00-35050.00%
GME240705C000750002024-06-24 3:31PM EDT75.000.080.000.000.00-68050.00%
GME240705C000800002024-06-24 3:54PM EDT80.000.080.000.000.00-198050.00%
GME240705C000850002024-06-24 3:32PM EDT85.000.090.000.000.00-34050.00%
GME240705C000900002024-06-24 3:34PM EDT90.000.060.000.000.00-1,839050.00%
GME240705C000950002024-06-24 3:59PM EDT95.000.080.000.000.00-4,937050.00%
Opciones de ventapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240705P000050002024-06-20 12:42PM EDT5.000.010.000.000.00-2050.00%
GME240705P000060002024-06-18 2:26PM EDT6.000.020.000.000.00-10100.00%
GME240705P000070002024-06-18 1:24PM EDT7.000.010.000.000.00-2050.00%
GME240705P000080002024-06-24 9:36AM EDT8.000.010.000.000.00-10050.00%
GME240705P000090002024-06-24 9:43AM EDT9.000.010.000.000.00-10050.00%
GME240705P000100002024-06-24 3:43PM EDT10.000.010.000.000.00-262050.00%
GME240705P000110002024-06-24 1:55PM EDT11.000.010.000.000.00-1,442050.00%
GME240705P000120002024-06-24 1:42PM EDT12.000.010.000.000.00-52050.00%
GME240705P000130002024-06-24 12:01PM EDT13.000.020.000.000.00-15050.00%
GME240705P000140002024-06-24 2:36PM EDT14.000.030.000.000.00-10050.00%
GME240705P000145002024-06-24 12:28PM EDT14.500.020.000.000.00-10050.00%
GME240705P000150002024-06-24 3:49PM EDT15.000.030.000.000.00-439050.00%
GME240705P000155002024-06-24 3:57PM EDT15.500.020.000.000.00-12050.00%
GME240705P000160002024-06-24 3:46PM EDT16.000.050.000.000.00-77050.00%
GME240705P000165002024-06-24 10:52AM EDT16.500.060.000.000.00-1050.00%
GME240705P000170002024-06-24 3:58PM EDT17.000.070.000.000.00-460050.00%
GME240705P000175002024-06-24 1:58PM EDT17.500.070.000.000.00-26050.00%
GME240705P000180002024-06-24 3:58PM EDT18.000.070.000.000.00-240050.00%
GME240705P000185002024-06-24 12:00PM EDT18.500.090.000.000.00-131025.00%
GME240705P000190002024-06-24 3:58PM EDT19.000.160.000.000.00-638025.00%
GME240705P000195002024-06-24 3:43PM EDT19.500.170.000.000.00-33025.00%
GME240705P000200002024-06-24 3:59PM EDT20.000.230.000.000.00-1,204025.00%
GME240705P000205002024-06-24 3:45PM EDT20.500.300.000.000.00-319025.00%
GME240705P000210002024-06-24 3:46PM EDT21.000.450.000.000.00-241025.00%
GME240705P000215002024-06-24 3:53PM EDT21.500.620.000.000.00-193012.50%
GME240705P000220002024-06-24 3:55PM EDT22.000.860.000.000.00-658012.50%
GME240705P000225002024-06-24 3:59PM EDT22.501.000.000.000.00-19306.25%
GME240705P000230002024-06-24 3:59PM EDT23.001.250.000.000.00-1,40506.25%
GME240705P000235002024-06-24 3:26PM EDT23.501.560.000.000.00-44201.56%
GME240705P000240002024-06-24 3:54PM EDT24.002.050.000.000.00-95500.00%
GME240705P000245002024-06-24 3:40PM EDT24.502.400.000.000.00-8400.00%
GME240705P000250002024-06-24 3:48PM EDT25.002.750.000.000.00-24700.00%
GME240705P000255002024-06-24 3:38PM EDT25.503.110.000.000.00-10700.00%
GME240705P000260002024-06-24 3:37PM EDT26.003.500.000.000.00-17700.00%
GME240705P000265002024-06-24 2:21PM EDT26.503.750.000.000.00-2800.00%
GME240705P000270002024-06-24 12:42PM EDT27.003.920.000.000.00-2300.00%
GME240705P000275002024-06-24 1:57PM EDT27.504.410.000.000.00-100.00%
GME240705P000280002024-06-24 11:49AM EDT28.004.650.000.000.00-1200.00%
GME240705P000285002024-06-24 2:34PM EDT28.505.640.000.000.00-200.00%
GME240705P000290002024-06-21 3:55PM EDT29.006.210.000.000.00-1200.00%
GME240705P000295002024-06-21 2:39PM EDT29.506.160.000.000.00-100.00%
GME240705P000300002024-06-24 3:59PM EDT30.006.800.000.000.00-3300.00%
GME240705P000305002024-06-24 2:37PM EDT30.507.500.000.000.00-3000.00%
GME240705P000310002024-06-21 3:15PM EDT31.007.800.000.000.00-1200.00%
GME240705P000315002024-06-24 3:59PM EDT31.508.250.000.000.00-300.00%
GME240705P000320002024-06-21 3:40PM EDT32.009.000.000.000.00-300.00%
GME240705P000325002024-06-24 12:38PM EDT32.508.850.000.000.00-100.00%
GME240705P000330002024-06-21 3:43PM EDT33.0010.000.000.000.00-8500.00%
GME240705P000335002024-06-20 10:22AM EDT33.509.800.000.000.00--00.00%
GME240705P000340002024-06-21 3:41PM EDT34.0010.850.000.000.00-300.00%
GME240705P000350002024-06-24 1:11PM EDT35.0011.200.000.000.00-2500.00%
GME240705P000360002024-06-24 9:44AM EDT36.0012.820.000.000.00-100.00%
GME240705P000370002024-06-24 1:14PM EDT37.0013.120.000.000.00-200.00%
GME240705P000380002024-06-10 12:12PM EDT38.0018.150.000.000.00-300.00%
GME240705P000390002024-06-20 2:34PM EDT39.0014.520.000.000.00-1400.00%
GME240705P000400002024-06-24 10:52AM EDT40.0016.000.000.000.00-100.00%
GME240705P000410002024-06-07 1:53PM EDT41.0018.800.000.000.00-400.00%
GME240705P000420002024-06-17 10:44AM EDT42.0016.330.000.000.00-1500.00%
GME240705P000430002024-06-17 1:16PM EDT43.0018.950.000.000.00-100.00%
GME240705P000440002024-06-12 11:34AM EDT44.0018.950.000.000.00-400.00%
GME240705P000450002024-06-17 12:51PM EDT45.0020.750.000.000.00-200.00%
GME240705P000460002024-06-24 9:45AM EDT46.0022.590.000.000.00-300.00%
GME240705P000470002024-06-07 1:04PM EDT47.0024.500.000.000.00-1200.00%
GME240705P000480002024-06-07 10:10AM EDT48.0022.150.000.000.00-200.00%
GME240705P000500002024-06-21 3:57PM EDT50.0026.420.000.000.00-400.00%
GME240705P000510002024-06-11 3:48PM EDT51.0027.310.000.000.00-300.00%
GME240705P000540002024-06-17 12:50PM EDT54.0029.140.000.000.00--00.00%
GME240705P000550002024-06-24 2:00PM EDT55.0031.150.000.000.00-100.00%
GME240705P000650002024-06-21 10:03AM EDT65.0040.060.000.000.00-1000.00%
GME240705P000700002024-06-06 10:05AM EDT70.0041.390.000.000.00--00.00%
GME240705P000800002024-06-06 3:45PM EDT80.0045.000.000.000.00-300.00%