Mercados españoles abiertos en 4 hrs 40 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,22-3,48 (-12,13%)
Al cierre: 04:00PM EDT
24,99 -0,23 (-0,91%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240719C000030002024-06-17 9:41AM EDT3.0026.0021.6024.70-1.90-6.81%2023675.00%
GME240719C000040002024-06-07 10:22AM EDT4.0030.6520.6023.700.00-1015567.58%
GME240719C000050002024-06-12 11:11AM EDT5.0027.4519.0022.750.00-217440.63%
GME240719C000060002024-05-29 11:08AM EDT6.0015.9818.6021.750.00-57440.23%
GME240719C000070002024-05-15 10:08AM EDT7.0028.9021.1524.750.00-632898.44%
GME240719C000080002024-06-03 10:13AM EDT8.0021.5016.6019.750.00-820355.47%
GME240719C000090002024-06-13 12:16PM EDT9.0018.2414.0018.750.00-231203.13%
GME240719C000100002024-06-17 1:14PM EDT10.0015.1213.0017.80-3.88-20.42%8326189.84%
GME240719C000110002024-06-17 1:30PM EDT11.0013.5012.7516.75-4.44-24.75%6449223.05%
GME240719C000120002024-06-17 1:27PM EDT12.0012.2912.7513.85-1.86-13.14%14468133.59%
GME240719C000130002024-06-17 3:21PM EDT13.0012.5711.8512.85-2.63-17.30%1869132.03%
GME240719C000140002024-06-17 1:41PM EDT14.0011.209.8012.85-3.71-24.88%13879114.45%
GME240719C000150002024-06-17 2:25PM EDT15.0010.399.8010.75-3.68-26.15%1001,98791.41%
GME240719C000160002024-06-17 3:55PM EDT16.009.509.009.95-4.20-30.66%12917111.72%
GME240719C000170002024-06-17 1:27PM EDT17.008.568.209.15-3.17-27.02%812,121117.29%
GME240719C000180002024-06-17 3:56PM EDT18.007.877.408.30-3.08-28.13%1061,136116.31%
GME240719C000190002024-06-17 3:17PM EDT19.007.407.007.60-3.30-30.84%10340127.93%
GME240719C000200002024-06-17 3:55PM EDT20.006.616.506.75-3.24-32.89%2,1795,308128.52%
GME240719C000210002024-06-17 3:49PM EDT21.006.305.906.40-3.10-32.98%69729135.35%
GME240719C000220002024-06-17 3:51PM EDT22.005.755.505.90-3.95-40.72%7441,291140.33%
GME240719C000230002024-06-17 3:57PM EDT23.005.255.005.45-3.65-41.01%138668142.19%
GME240719C000240002024-06-17 3:57PM EDT24.004.904.605.10-3.54-41.94%145267146.05%
GME240719C000250002024-06-17 3:59PM EDT25.004.604.554.85-3.37-42.28%2,34113,139156.10%
GME240719C000260002024-06-17 3:59PM EDT26.004.254.254.50-3.47-44.95%482965158.64%
GME240719C000270002024-06-17 3:59PM EDT27.004.054.004.15-3.30-44.90%285803160.89%
GME240719C000280002024-06-17 3:59PM EDT28.003.853.603.95-3.27-45.93%432957162.11%
GME240719C000290002024-06-17 3:46PM EDT29.003.733.553.90-3.08-45.23%262626170.90%
GME240719C000300002024-06-17 3:59PM EDT30.003.453.403.50-3.13-47.57%3,8526,853171.29%
GME240719C000310002024-06-17 3:55PM EDT31.003.303.153.45-3.25-49.62%124298175.20%
GME240719C000320002024-06-17 3:55PM EDT32.003.143.003.40-3.01-48.94%1,178890180.18%
GME240719C000330002024-06-17 3:57PM EDT33.002.972.803.20-3.64-55.07%125455181.15%
GME240719C000340002024-06-17 3:58PM EDT34.002.852.772.95-3.35-54.03%171435183.69%
GME240719C000350002024-06-17 3:56PM EDT35.002.762.702.85-2.89-51.15%1,4862,861187.70%
GME240719C000360002024-06-17 3:58PM EDT36.002.652.502.72-2.82-51.55%1,138262188.48%
GME240719C000370002024-06-17 3:59PM EDT37.002.502.312.62-2.79-52.74%33601189.50%
GME240719C000380002024-06-17 3:54PM EDT38.002.402.312.62-2.70-52.94%68727195.46%
GME240719C000390002024-06-17 3:52PM EDT39.002.602.162.46-3.13-54.62%76246195.41%
GME240719C000400002024-06-17 3:59PM EDT40.002.382.202.36-2.47-50.93%4,64010,838199.71%
GME240719C000410002024-06-17 3:01PM EDT41.002.311.892.34-2.29-49.78%60170198.63%
GME240719C000420002024-06-17 3:58PM EDT42.002.031.892.22-2.62-56.34%29189201.27%
GME240719C000430002024-06-17 3:48PM EDT43.002.171.852.21-2.24-50.79%7516205.08%
GME240719C000440002024-06-17 3:30PM EDT44.002.251.852.15-1.92-46.04%33473208.50%
GME240719C000450002024-06-17 3:57PM EDT45.001.861.801.89-2.30-55.29%2242,905206.64%
GME240719C000460002024-06-17 12:57PM EDT46.002.021.641.99-1.98-49.50%24620209.67%
GME240719C000470002024-06-17 1:46PM EDT47.001.811.621.95-2.24-55.31%13144212.50%
GME240719C000480002024-06-17 2:51PM EDT48.001.691.561.89-2.11-55.53%4797213.97%
GME240719C000490002024-06-17 2:28PM EDT49.001.481.561.84-2.27-60.53%40239216.70%
GME240719C000500002024-06-17 3:59PM EDT50.001.551.501.59-2.25-59.21%3,48512,129213.57%
GME240719C000550002024-06-17 3:51PM EDT55.001.451.281.57-1.75-54.69%2752,397225.00%
GME240719C000600002024-06-17 3:55PM EDT60.001.051.061.36-1.81-63.29%3,8442,967229.10%
GME240719C000650002024-06-17 3:59PM EDT65.001.100.971.27-1.53-58.17%446622237.31%
GME240719C000700002024-06-17 3:57PM EDT70.001.030.931.13-1.27-55.22%223836243.85%
GME240719C000750002024-06-17 2:17PM EDT75.000.910.760.90-1.12-55.17%340777241.99%
GME240719C000800002024-06-17 3:55PM EDT80.000.800.680.90-0.96-54.55%1,1332,044248.73%
GME240719C000850002024-06-17 3:52PM EDT85.000.750.650.82-0.99-56.90%2661,654253.61%
GME240719C000900002024-06-17 3:48PM EDT90.000.780.600.77-0.76-49.35%108692258.01%
GME240719C000950002024-06-17 3:26PM EDT95.000.650.580.75-0.75-53.57%382664263.87%
GME240719C001000002024-06-17 3:59PM EDT100.000.600.600.66-0.61-50.41%5,24320,658268.16%
GME240719C001050002024-06-17 3:26PM EDT105.000.550.490.64-0.60-52.17%64213269.14%
GME240719C001100002024-06-17 2:28PM EDT110.000.500.490.64-0.57-53.27%59295275.20%
GME240719C001150002024-06-17 3:38PM EDT115.000.580.480.64-0.53-47.75%111636280.66%
GME240719C001200002024-06-17 3:58PM EDT120.000.480.460.57-0.45-48.39%5042,427282.03%
GME240719C001250002024-06-17 3:59PM EDT125.000.500.460.50-0.36-41.86%4,56821,248283.79%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240719P000030002024-06-13 2:41PM EDT3.000.010.000.010.00-595,328262.50%
GME240719P000040002024-06-13 10:01AM EDT4.000.010.000.010.00-264927225.00%
GME240719P000050002024-06-17 1:04PM EDT5.000.010.000.010.00-332,177193.75%
GME240719P000060002024-06-17 3:42PM EDT6.000.010.000.020.00-2021,693187.50%
GME240719P000070002024-06-17 2:31PM EDT7.000.020.000.02+0.01+100.00%512,975168.75%
GME240719P000080002024-06-17 1:38PM EDT8.000.020.010.020.00-771,996157.81%
GME240719P000090002024-06-17 12:49PM EDT9.000.050.020.07+0.03+150.00%31,293164.84%
GME240719P000100002024-06-17 3:48PM EDT10.000.040.040.050.00-73716,031149.22%
GME240719P000110002024-06-17 2:36PM EDT11.000.050.040.10-0.01-16.67%916,272144.53%
GME240719P000120002024-06-17 3:15PM EDT12.000.080.030.140.00-6623,948135.16%
GME240719P000130002024-06-17 3:15PM EDT13.000.070.060.10-0.05-41.67%1492,213121.09%
GME240719P000140002024-06-17 2:57PM EDT14.000.090.070.12-0.06-40.00%1432,424112.11%
GME240719P000150002024-06-17 3:59PM EDT15.000.170.140.20-0.05-22.73%2,67910,727113.28%
GME240719P000160002024-06-17 3:45PM EDT16.000.200.170.26-0.15-42.86%6833,938107.23%
GME240719P000170002024-06-17 3:59PM EDT17.000.420.300.42-0.07-14.29%4233,504109.38%
GME240719P000180002024-06-17 3:49PM EDT18.000.600.530.65-0.14-18.92%2,2083,277113.67%
GME240719P000190002024-06-17 3:50PM EDT19.000.860.820.98-0.14-14.00%2,2212,214118.36%
GME240719P000200002024-06-17 3:59PM EDT20.001.301.191.35-0.05-3.70%4,49616,356122.17%
GME240719P000210002024-06-17 3:58PM EDT21.001.751.661.89-0.04-2.23%9011,561128.81%
GME240719P000220002024-06-17 3:58PM EDT22.002.352.232.40+0.02+0.86%6811,806133.89%
GME240719P000230002024-06-17 3:58PM EDT23.002.932.833.00+0.02+0.69%3651,555138.92%
GME240719P000240002024-06-17 3:29PM EDT24.003.663.503.70+0.18+5.17%350610145.02%
GME240719P000250002024-06-17 3:59PM EDT25.004.254.154.45+0.08+1.92%1,1333,123149.90%
GME240719P000260002024-06-17 3:41PM EDT26.004.954.755.15+0.15+3.12%257156151.66%
GME240719P000270002024-06-17 3:37PM EDT27.005.705.505.95+0.20+3.64%110375156.54%
GME240719P000280002024-06-17 3:30PM EDT28.006.526.306.65+0.32+5.16%367377159.47%
GME240719P000290002024-06-17 2:15PM EDT29.007.067.057.55+0.16+2.32%116329164.01%
GME240719P000300002024-06-17 3:52PM EDT30.008.108.008.35+0.40+5.19%1832,779169.43%
GME240719P000310002024-06-17 3:27PM EDT31.008.808.659.10+0.50+6.02%48251168.26%
GME240719P000320002024-06-17 3:03PM EDT32.009.559.5010.10-0.18-1.85%8626174.02%
GME240719P000330002024-06-17 3:49PM EDT33.0010.4210.3510.95+0.45+4.51%17458176.66%
GME240719P000340002024-06-13 3:58PM EDT34.0010.9011.2011.75-1.45-11.74%2184177.93%
GME240719P000350002024-06-17 3:54PM EDT35.0012.3812.0512.70+0.67+5.72%225820181.35%
GME240719P000360002024-06-14 3:02PM EDT36.0012.2512.9013.650.00-2069184.38%
GME240719P000370002024-06-14 3:15PM EDT37.0013.0513.7514.350.00-2107182.32%
GME240719P000380002024-06-17 12:39PM EDT38.0014.3514.6515.35+0.27+1.92%5834186.43%
GME240719P000390002024-06-17 11:35AM EDT39.0014.4815.5516.15-1.52-9.50%1222186.33%
GME240719P000400002024-06-17 2:53PM EDT40.0016.8016.4517.05+0.89+5.59%16716187.84%
GME240719P000410002024-06-12 3:44PM EDT41.0019.6017.3518.000.00-121190.04%
GME240719P000420002024-06-17 11:37AM EDT42.0017.1218.2518.95-5.18-23.23%150163191.89%
GME240719P000430002024-06-17 1:36PM EDT43.0019.6019.2019.90-2.00-9.26%2134194.63%
GME240719P000440002024-06-12 3:00PM EDT44.0021.6120.1020.900.00-5106197.07%
GME240719P000450002024-06-14 10:47AM EDT45.0020.9921.0521.750.00-2234197.17%
GME240719P000460002024-06-14 2:21PM EDT46.0021.4021.9522.650.00-125197.02%
GME240719P000470002024-06-12 12:17PM EDT47.0024.0022.9023.650.00-142199.95%
GME240719P000480002024-06-10 1:00PM EDT48.0028.0523.8524.650.00-1015202.73%
GME240719P000490002024-06-14 11:09AM EDT49.0024.4224.8025.550.00-1327203.03%
GME240719P000500002024-06-17 2:59PM EDT50.0026.2025.7526.55+0.90+3.56%1199205.57%
GME240719P000550002024-06-17 3:50PM EDT55.0030.9030.5031.50+1.35+4.57%20191214.94%
GME240719P000600002024-06-11 2:52PM EDT60.0035.5135.3036.15-1.89-5.05%185214.55%
GME240719P000650002024-06-12 11:27AM EDT65.0040.0040.2041.150.00-25224.22%
GME240719P000700002024-06-17 2:16PM EDT70.0045.1245.0546.15+0.12+0.27%122230.96%
GME240719P000750002024-06-03 10:31AM EDT75.0048.3049.9550.900.00-11229.00%
GME240719P000800002024-05-28 11:42AM EDT80.0058.1754.8555.950.00-12236.33%
GME240719P000850002024-06-07 10:23AM EDT85.0056.2559.8060.900.00-2120240.82%
GME240719P000900002024-06-10 1:09PM EDT90.0068.3564.7065.800.00-23239.84%
GME240719P000950002024-06-07 9:45AM EDT95.0060.1069.6570.750.00-22242.19%
GME240719P001000002024-06-13 3:10PM EDT100.0073.0074.6075.700.00-21243.56%
GME240719P001050002024-06-13 3:26PM EDT105.0078.0079.5580.650.00-11243.95%
GME240719P001150002024-06-10 2:25PM EDT115.0092.8589.4590.650.00-21248.83%
GME240719P001200002024-06-07 10:25AM EDT120.0089.5094.4595.600.00-66250.20%
GME240719P001250002024-06-12 9:35AM EDT125.00100.0099.40100.60+3.40+3.52%112251.17%