Mercados españoles abiertos en 6 hrs 30 min

GameStop Corp. (GME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,01-1,49 (-5,84%)
Al cierre: 04:00PM EDT
24,00 -0,01 (-0,04%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240726C000050002024-07-22 2:36PM EDT5.0020.7118.7019.350.00-215862.50%
GME240726C000100002024-07-24 12:53PM EDT10.0014.0012.7515.85-1.53-9.85%228810.94%
GME240726C000150002024-07-24 1:38PM EDT15.009.447.7510.85-1.09-10.35%2222480.47%
GME240726C000160002024-07-22 10:39AM EDT16.008.956.759.850.00-213427.34%
GME240726C000170002024-07-22 10:04AM EDT17.007.436.757.350.00-548245.31%
GME240726C000175002024-07-24 9:56AM EDT17.507.906.256.85+0.10+1.28%342228.13%
GME240726C000180002024-07-24 12:37PM EDT18.006.404.757.90-1.12-14.89%561336.33%
GME240726C000185002024-07-24 10:55AM EDT18.506.004.257.25-0.63-9.50%100101288.28%
GME240726C000190002024-07-24 2:46PM EDT19.005.103.756.45-1.32-20.56%150207.03%
GME240726C000195002024-07-24 2:09PM EDT19.504.794.304.90-0.96-16.70%1218188.28%
GME240726C000200002024-07-24 3:58PM EDT20.004.093.805.20-1.46-26.31%1812,045284.38%
GME240726C000205002024-07-24 11:50AM EDT20.503.853.303.90-1.15-23.00%143151.56%
GME240726C000210002024-07-24 3:54PM EDT21.003.092.823.70-1.50-32.68%36220180.86%
GME240726C000215002024-07-24 3:58PM EDT21.502.592.043.70-1.56-37.59%4680183.20%
GME240726C000220002024-07-24 2:42PM EDT22.002.311.892.33-1.24-34.93%4352,056100.00%
GME240726C000225002024-07-24 12:54PM EDT22.501.901.461.85-1.25-39.68%8712692.19%
GME240726C000230002024-07-24 3:58PM EDT23.001.201.001.28-1.33-52.57%8091,26767.97%
GME240726C000235002024-07-24 3:59PM EDT23.500.760.760.94-1.34-63.81%96168079.69%
GME240726C000240002024-07-24 3:59PM EDT24.000.590.520.57-1.03-63.58%3,7813,29676.17%
GME240726C000245002024-07-24 3:59PM EDT24.500.400.340.39-0.81-66.94%5,1741,85980.47%
GME240726C000250002024-07-24 3:59PM EDT25.000.270.250.30-0.60-68.97%12,31712,62890.43%
GME240726C000255002024-07-24 3:59PM EDT25.500.210.180.21-0.47-69.12%3,7816,23496.09%
GME240726C000260002024-07-24 3:59PM EDT26.000.140.130.14-0.36-72.00%5,6806,476100.39%
GME240726C000265002024-07-24 3:59PM EDT26.500.130.110.13-0.28-68.29%2,0723,541112.11%
GME240726C000270002024-07-24 3:59PM EDT27.000.100.100.11-0.23-69.70%4,5637,340121.88%
GME240726C000275002024-07-24 3:59PM EDT27.500.080.070.08-0.17-68.00%3,9592,322125.00%
GME240726C000280002024-07-24 3:58PM EDT28.000.080.070.08-0.15-65.22%2,2046,709137.50%
GME240726C000285002024-07-24 3:36PM EDT28.500.080.060.09-0.12-60.00%8502,078149.22%
GME240726C000290002024-07-24 3:54PM EDT29.000.070.060.08-0.10-58.82%1,4624,042158.59%
GME240726C000295002024-07-24 3:57PM EDT29.500.070.060.07-0.08-53.33%4831,127167.19%
GME240726C000300002024-07-24 3:59PM EDT30.000.060.050.06-0.09-60.00%10,07228,896171.88%
GME240726C000305002024-07-24 3:39PM EDT30.500.060.050.08-0.08-57.14%8151,558187.50%
GME240726C000310002024-07-24 3:57PM EDT31.000.060.040.06-0.05-45.45%5671,951189.06%
GME240726C000315002024-07-24 3:55PM EDT31.500.060.030.08-0.04-40.00%97597201.56%
GME240726C000320002024-07-24 3:41PM EDT32.000.050.040.05-0.06-54.55%9812,429203.13%
GME240726C000325002024-07-24 3:00PM EDT32.500.030.040.10-0.06-66.67%651,193229.69%
GME240726C000330002024-07-24 3:50PM EDT33.000.030.040.05-0.07-70.00%1851,126220.31%
GME240726C000335002024-07-24 3:46PM EDT33.500.030.040.05-0.07-70.00%33396229.69%
GME240726C000340002024-07-24 3:50PM EDT34.000.040.030.04-0.05-55.56%132755228.13%
GME240726C000345002024-07-24 3:59PM EDT34.500.030.030.05-0.06-66.67%25115240.63%
GME240726C000350002024-07-24 3:59PM EDT35.000.040.020.04-0.03-42.86%1,4357,982237.50%
GME240726C000355002024-07-24 3:57PM EDT35.500.030.020.05-0.04-57.14%25114251.56%
GME240726C000360002024-07-24 3:57PM EDT36.000.030.030.05-0.04-57.14%120808264.06%
GME240726C000370002024-07-24 3:59PM EDT37.000.020.020.03-0.04-66.67%6501,496260.94%
GME240726C000380002024-07-24 3:45PM EDT38.000.020.010.03-0.03-60.00%24490265.63%
GME240726C000390002024-07-24 3:50PM EDT39.000.030.020.03-0.03-50.00%611,586287.50%
GME240726C000400002024-07-24 3:59PM EDT40.000.030.020.03-0.01-25.00%1,9479,132300.00%
GME240726C000410002024-07-24 2:56PM EDT41.000.010.000.03-0.05-83.33%241,178293.75%
GME240726C000420002024-07-24 3:12PM EDT42.000.020.010.03-0.02-50.00%49607315.63%
GME240726C000430002024-07-24 1:58PM EDT43.000.020.010.03-0.02-50.00%16348325.00%
GME240726C000440002024-07-24 2:29PM EDT44.000.020.020.03-0.04-66.67%33656346.88%
GME240726C000450002024-07-24 3:57PM EDT45.000.030.020.030.00-1,0735,989356.25%
GME240726C000460002024-07-24 3:57PM EDT46.000.020.010.03-0.01-33.33%5389356.25%
GME240726C000470002024-07-24 2:50PM EDT47.000.010.010.03-0.04-80.00%7741368.75%
GME240726C000480002024-07-24 1:43PM EDT48.000.010.010.06-0.04-80.00%61,022403.13%
GME240726C000490002024-07-24 2:10PM EDT49.000.010.010.03-0.02-66.67%11556387.50%
GME240726C000500002024-07-24 3:59PM EDT50.000.010.000.01-0.02-66.67%1,0096,175337.50%
GME240726C000510002024-07-24 3:52PM EDT51.000.010.010.04-0.02-66.67%6282415.63%
GME240726C000520002024-07-24 2:25PM EDT52.000.010.010.03-0.05-83.33%10133412.50%
GME240726C000530002024-07-24 11:41AM EDT53.000.020.000.03-0.01-33.33%194409.38%
GME240726C000540002024-07-24 10:24AM EDT54.000.040.000.03+0.01+33.33%24202418.75%
GME240726C000550002024-07-24 3:46PM EDT55.000.010.000.02-0.02-66.67%752,091406.25%
GME240726C000560002024-07-24 3:46PM EDT56.000.010.010.15-0.04-80.00%110154531.25%
GME240726C000570002024-07-24 3:55PM EDT57.000.010.000.01-0.03-75.00%21133393.75%
GME240726C000580002024-07-24 3:32PM EDT58.000.010.000.01-0.03-75.00%24120400.00%
GME240726C000590002024-07-24 3:20PM EDT59.000.010.000.01-0.02-66.67%7466412.50%
GME240726C000600002024-07-24 3:22PM EDT60.000.020.000.020.00-4875,324443.75%
GME240726C000650002024-07-24 3:25PM EDT65.000.010.000.01-0.01-50.00%48637450.00%
GME240726C000700002024-07-24 3:53PM EDT70.000.010.000.01-0.01-50.00%5271,995475.00%
GME240726C000750002024-07-24 12:38PM EDT75.000.010.000.01-0.01-50.00%269741500.00%
GME240726C000800002024-07-24 2:25PM EDT80.000.010.000.01-0.01-50.00%361,885525.00%
GME240726C000850002024-07-24 10:08AM EDT85.000.010.000.01-0.01-50.00%38720550.00%
GME240726C000900002024-07-24 2:47PM EDT90.000.010.000.01-0.01-50.00%1592,752575.00%
GME240726C000950002024-07-24 3:49PM EDT95.000.010.000.01-0.01-50.00%49717,882600.00%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240726P000050002024-07-24 11:26AM EDT5.000.010.000.010.00-11,457750.00%
GME240726P000100002024-07-24 3:44PM EDT10.000.010.000.010.00-11,875437.50%
GME240726P000150002024-07-23 10:20AM EDT15.000.010.000.020.00-201,340262.50%
GME240726P000160002024-07-22 11:26AM EDT16.000.010.000.030.00-1020243.75%
GME240726P000170002024-07-24 2:59PM EDT17.000.010.000.020.00-179200.00%
GME240726P000175002024-07-24 11:35AM EDT17.500.010.000.150.00-10265254.69%
GME240726P000180002024-07-24 3:59PM EDT18.000.010.000.010.00-53410156.25%
GME240726P000185002024-07-24 3:37PM EDT18.500.010.000.020.00-7207156.25%
GME240726P000190002024-07-24 2:24PM EDT19.000.010.000.02-0.01-50.00%56453140.63%
GME240726P000195002024-07-24 10:09AM EDT19.500.010.010.030.00-63425140.63%
GME240726P000200002024-07-24 3:58PM EDT20.000.020.020.030.00-1363,551131.25%
GME240726P000205002024-07-24 3:09PM EDT20.500.020.000.050.00-21299115.63%
GME240726P000210002024-07-24 3:58PM EDT21.000.040.020.04+0.02+100.00%2521,609104.69%
GME240726P000215002024-07-24 3:58PM EDT21.500.040.010.050.00-2,2692,73889.06%
GME240726P000220002024-07-24 3:59PM EDT22.000.050.020.07+0.02+66.67%6303,42681.25%
GME240726P000225002024-07-24 3:58PM EDT22.500.090.040.09+0.06+200.00%2,6824,12771.48%
GME240726P000230002024-07-24 3:59PM EDT23.000.130.110.15+0.08+160.00%5,1563,22067.97%
GME240726P000235002024-07-24 3:57PM EDT23.500.260.230.31+0.20+333.33%1,5602,68368.75%
GME240726P000240002024-07-24 3:59PM EDT24.000.520.480.55+0.42+420.00%3,7763,95873.44%
GME240726P000245002024-07-24 3:59PM EDT24.500.850.780.92+0.67+372.22%2,9802,40679.88%
GME240726P000250002024-07-24 3:59PM EDT25.001.121.131.29+0.77+220.00%7,36710,99181.25%
GME240726P000255002024-07-24 3:59PM EDT25.501.661.611.68+1.04+167.74%9363,91387.89%
GME240726P000260002024-07-24 3:51PM EDT26.002.101.972.23+1.10+110.00%3146,11194.14%
GME240726P000265002024-07-24 3:37PM EDT26.502.442.442.73+1.01+70.63%1334,664104.69%
GME240726P000270002024-07-24 3:45PM EDT27.003.052.953.20+1.21+65.76%1272,523115.63%
GME240726P000275002024-07-24 3:57PM EDT27.503.573.403.80+1.30+57.27%70230137.50%
GME240726P000280002024-07-24 3:54PM EDT28.004.063.904.30+1.34+49.26%116677150.00%
GME240726P000285002024-07-24 3:34PM EDT28.504.464.354.70+1.19+36.39%11477128.13%
GME240726P000290002024-07-24 1:31PM EDT29.004.754.556.40+1.00+26.67%29174269.92%
GME240726P000295002024-07-24 2:02PM EDT29.505.273.006.90+1.07+25.48%557445.31%
GME240726P000300002024-07-24 3:55PM EDT30.006.005.756.25+1.35+29.03%1221,012131.25%
GME240726P000305002024-07-24 3:35PM EDT30.506.454.607.85+1.23+23.56%530469.73%
GME240726P000310002024-07-24 3:34PM EDT31.006.955.158.35+1.32+23.45%15101485.16%
GME240726P000315002024-07-24 3:10PM EDT31.507.445.658.85+1.49+25.04%1522500.00%
GME240726P000320002024-07-24 3:34PM EDT32.008.026.159.35+1.33+19.88%770514.45%
GME240726P000325002024-07-24 11:09AM EDT32.508.106.609.85+1.45+21.80%631528.52%
GME240726P000330002024-07-24 3:31PM EDT33.008.957.1010.35+1.30+16.99%144542.19%
GME240726P000335002024-07-24 11:06AM EDT33.509.079.159.75+0.87+10.61%112325.78%
GME240726P000340002024-07-22 2:59PM EDT34.008.839.6511.350.00-225403.13%
GME240726P000345002024-07-24 10:39AM EDT34.509.878.6511.85+1.37+16.12%22581.05%
GME240726P000350002024-07-24 2:46PM EDT35.0010.909.9012.35+1.34+14.02%10107307.81%
GME240726P000360002024-07-24 12:17PM EDT36.0011.6711.6512.30+1.08+10.20%2102391.02%
GME240726P000370002024-07-23 12:08PM EDT37.0011.6512.6513.300.00-3138409.38%
GME240726P000380002024-07-19 3:23PM EDT38.0013.2413.6514.300.00-129427.34%
GME240726P000390002024-07-18 2:13PM EDT39.0013.2014.6516.300.00-1230496.48%
GME240726P000400002024-07-24 3:59PM EDT40.0015.9115.6517.30+1.31+8.97%174514.06%
GME240726P000410002024-07-17 3:55PM EDT41.0013.7516.6517.300.00-96101477.34%
GME240726P000420002024-07-18 2:13PM EDT42.0016.0817.6518.300.00-630492.19%
GME240726P000430002024-07-24 9:57AM EDT43.0017.7116.3020.30+0.60+3.51%34748.44%
GME240726P000440002024-07-18 2:13PM EDT44.0018.1119.6520.300.00-621521.88%
GME240726P000450002024-07-22 1:13PM EDT45.0020.3520.6521.300.00-425535.94%
GME240726P000460002024-07-24 9:57AM EDT46.0020.7020.1023.30+0.06+0.29%12798.44%
GME240726P000470002024-07-18 2:13PM EDT47.0021.0521.1024.300.00-17814.06%
GME240726P000480002024-07-24 9:57AM EDT48.0022.7022.1525.30+0.70+3.18%44829.30%
GME240726P000490002024-07-24 9:57AM EDT49.0023.6822.3026.30+0.61+2.64%46844.14%
GME240726P000500002024-07-24 10:39AM EDT50.0025.3424.1027.30+1.32+5.50%418858.20%
GME240726P000510002024-07-24 9:33AM EDT51.0025.7024.3028.30+0.68+2.72%33872.27%
GME240726P000520002024-07-24 9:33AM EDT52.0026.7526.1029.30+0.74+2.85%12885.94%
GME240726P000530002024-07-24 9:33AM EDT53.0028.3527.1030.30+3.05+12.06%11898.83%
GME240726P000540002024-07-24 9:33AM EDT54.0028.7528.1031.30-0.11-0.38%22911.72%
GME240726P000550002024-07-24 9:33AM EDT55.0029.7429.1032.30-0.14-0.47%11924.22%
GME240726P000560002024-07-24 9:33AM EDT56.0031.3430.1033.30+0.46+1.49%11936.72%
GME240726P000570002024-07-24 9:33AM EDT57.0031.7431.1034.30+0.14+0.44%11948.44%
GME240726P000600002024-07-11 9:53AM EDT60.0034.8734.1037.300.00-10982.81%
GME240726P000750002024-07-22 2:18PM EDT75.0049.5249.1052.300.00-111,125.39%
GME240726P000800002024-06-10 10:03AM EDT80.0056.6953.8554.600.00-110.00%
GME240726P000950002024-06-07 10:18AM EDT95.0065.1070.4071.450.00-211,019.53%