Mercados españoles cerrados

GameStop Corp. (GME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,97-0,91 (-3,52%)
Al cierre: 04:00PM EDT
25,00 +0,03 (+0,12%)
Después del cierre: 04:49PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara2 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240802C000050002024-06-24 10:22AM EDT5.0019.1018.1522.000.00--2423.44%
GME240802C000100002024-07-05 10:23AM EDT10.0014.4513.1517.650.00-12336.33%
GME240802C000150002024-07-19 1:18PM EDT15.0010.158.2011.75-1.42-12.27%4810293.75%
GME240802C000160002024-07-16 3:04PM EDT16.0012.677.2011.700.00--5191.60%
GME240802C000170002024-07-18 12:57PM EDT17.008.716.2010.70-1.02-10.48%13171.29%
GME240802C000175002024-07-19 1:36PM EDT17.508.057.307.85-0.55-6.40%145108.98%
GME240802C000180002024-07-18 11:51AM EDT18.007.106.807.40-1.72-19.50%292106.64%
GME240802C000190002024-07-19 2:24PM EDT19.006.235.806.40-1.17-15.81%42192.19%
GME240802C000200002024-07-19 3:59PM EDT20.005.105.055.20-1.09-17.61%1911,49481.84%
GME240802C000205002024-07-18 11:38AM EDT20.506.454.355.000.00-6880.66%
GME240802C000210002024-07-19 3:46PM EDT21.004.203.854.35-0.80-16.00%1740764.65%
GME240802C000215002024-07-19 3:41PM EDT21.503.853.603.95-1.60-29.36%5975.20%
GME240802C000220002024-07-19 3:54PM EDT22.003.503.203.50-0.60-14.63%5260073.24%
GME240802C000225002024-07-19 11:50AM EDT22.503.502.753.45-0.63-15.25%711181.64%
GME240802C000230002024-07-19 3:33PM EDT23.002.792.682.89-0.88-23.98%14182283.20%
GME240802C000235002024-07-19 3:49PM EDT23.502.502.332.65-1.40-35.90%537684.38%
GME240802C000240002024-07-19 3:48PM EDT24.002.352.272.38-0.80-25.40%11467490.92%
GME240802C000245002024-07-19 3:52PM EDT24.502.102.052.18-1.07-33.75%9143193.65%
GME240802C000250002024-07-19 3:58PM EDT25.001.931.851.92-0.87-31.07%4,6733,12094.14%
GME240802C000255002024-07-19 3:54PM EDT25.501.701.651.79-0.90-34.62%21246396.88%
GME240802C000260002024-07-19 3:58PM EDT26.001.571.521.60-0.89-36.18%8061,56698.83%
GME240802C000265002024-07-19 3:57PM EDT26.501.371.321.52-1.04-43.15%130433100.98%
GME240802C000270002024-07-19 3:59PM EDT27.001.311.271.45-0.78-37.32%713996106.35%
GME240802C000275002024-07-19 3:57PM EDT27.501.221.181.31-0.87-41.63%499185108.30%
GME240802C000280002024-07-19 3:57PM EDT28.001.131.101.26-0.81-41.75%2,5401,959112.21%
GME240802C000285002024-07-19 3:43PM EDT28.501.111.011.19-0.69-38.33%116600114.84%
GME240802C000290002024-07-19 3:51PM EDT29.001.121.001.10-0.57-33.73%2311,381118.75%
GME240802C000295002024-07-19 3:38PM EDT29.501.030.871.02-0.63-37.95%40936118.95%
GME240802C000300002024-07-19 3:59PM EDT30.000.930.900.92-0.58-38.41%4,4994,637122.85%
GME240802C000305002024-07-19 3:18PM EDT30.500.900.820.96-0.59-39.60%1889127.34%
GME240802C000310002024-07-19 3:41PM EDT31.000.830.770.90-0.52-38.52%160536129.39%
GME240802C000315002024-07-19 3:46PM EDT31.500.800.730.80-1.97-71.12%79266130.08%
GME240802C000320002024-07-19 3:37PM EDT32.000.720.650.82-0.60-45.45%2,252385133.11%
GME240802C000325002024-07-19 3:58PM EDT32.500.750.610.75-0.56-42.75%1264134.18%
GME240802C000330002024-07-19 3:59PM EDT33.000.670.670.74-0.52-43.70%59159140.53%
GME240802C000335002024-07-19 1:58PM EDT33.500.700.510.73-0.69-49.64%3172138.87%
GME240802C000340002024-07-19 1:58PM EDT34.000.620.540.69-0.50-44.64%70122142.87%
GME240802C000345002024-07-19 11:21AM EDT34.500.640.560.64-0.89-58.17%585145.90%
GME240802C000350002024-07-19 3:58PM EDT35.000.600.480.63-0.43-41.75%6752,027146.48%
GME240802C000360002024-07-19 3:26PM EDT36.000.530.470.62-0.44-45.36%203263153.52%
GME240802C000370002024-07-19 3:41PM EDT37.000.520.430.55-0.30-36.59%6189156.05%
GME240802C000380002024-07-19 3:03PM EDT38.000.370.400.54-0.47-55.95%35338161.33%
GME240802C000390002024-07-19 11:49AM EDT39.000.560.380.56-0.47-45.63%1168167.97%
GME240802C000400002024-07-19 3:58PM EDT40.000.440.430.49-0.29-39.73%8013,391173.44%
GME240802C000410002024-07-18 2:13PM EDT41.000.820.300.550.00-930176.17%
GME240802C000420002024-07-19 2:48PM EDT42.000.400.350.53-0.30-42.86%10254183.59%
GME240802C000430002024-07-19 3:18PM EDT43.000.420.310.53-1.05-71.43%122187.30%
GME240802C000440002024-07-19 1:06PM EDT44.000.430.320.43-0.27-38.57%553187.89%
GME240802C000450002024-07-19 3:18PM EDT45.000.390.290.41-0.23-37.10%498495190.04%
GME240802C000460002024-07-18 10:09AM EDT46.001.100.270.680.00-2133209.38%
GME240802C000470002024-07-19 10:46AM EDT47.000.410.230.48-0.71-63.39%114200.78%
GME240802C000480002024-07-19 10:29AM EDT48.000.380.200.47-0.18-32.14%520202.93%
GME240802C000490002024-07-19 10:10AM EDT49.000.340.210.43-0.15-30.61%419205.47%
GME240802C000500002024-07-19 3:59PM EDT50.000.340.310.34-0.14-29.17%4091,224210.74%
GME240802C000550002024-07-19 3:51PM EDT55.000.310.300.31-0.06-16.22%6812,039228.52%
Opciones de ventapara2 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240802P000050002024-07-02 9:30AM EDT5.000.010.000.01-0.01-50.00%149287.50%
GME240802P000100002024-07-18 3:49PM EDT10.000.010.000.010.00-91,421162.50%
GME240802P000150002024-07-18 3:26PM EDT15.000.030.010.050.00-2441,319119.53%
GME240802P000170002024-07-18 3:26PM EDT17.000.070.010.230.00-36119.53%
GME240802P000175002024-07-19 3:00PM EDT17.500.050.010.07-0.01-16.67%36385191.41%
GME240802P000180002024-07-18 3:08PM EDT18.000.070.010.180.00-273299.61%
GME240802P000190002024-07-19 1:18PM EDT19.000.040.020.06-0.04-50.00%5421572.66%
GME240802P000200002024-07-19 3:13PM EDT20.000.100.070.12-0.04-28.57%4522,42472.66%
GME240802P000205002024-07-19 3:59PM EDT20.500.160.110.21+0.01+6.67%5221475.39%
GME240802P000210002024-07-19 3:25PM EDT21.000.170.150.20-0.08-32.00%10981370.12%
GME240802P000215002024-07-18 3:47PM EDT21.500.350.200.280.00-101969.34%
GME240802P000220002024-07-19 3:58PM EDT22.000.380.350.40-0.04-9.52%1331,02472.85%
GME240802P000225002024-07-19 3:52PM EDT22.500.520.440.56-0.08-13.33%79080773.24%
GME240802P000230002024-07-19 3:58PM EDT23.000.720.680.74-0.05-6.49%37789177.05%
GME240802P000235002024-07-19 3:59PM EDT23.500.980.841.00-0.06-5.77%61718978.91%
GME240802P000240002024-07-19 3:49PM EDT24.001.121.131.25-0.07-5.88%5521,01382.42%
GME240802P000245002024-07-19 3:52PM EDT24.501.511.431.630.00-16919287.89%
GME240802P000250002024-07-19 3:49PM EDT25.001.811.731.88+0.06+3.43%55180688.67%
GME240802P000255002024-07-19 3:58PM EDT25.502.142.102.30+0.08+3.88%1068294.43%
GME240802P000260002024-07-19 3:51PM EDT26.002.432.432.620.00-32939895.61%
GME240802P000265002024-07-19 1:54PM EDT26.502.872.533.05+0.16+5.90%57392.87%
GME240802P000270002024-07-19 2:44PM EDT27.003.303.153.40+0.15+4.76%48314100.49%
GME240802P000275002024-07-19 1:17PM EDT27.503.553.353.80+0.25+7.58%175597.75%
GME240802P000280002024-07-19 3:02PM EDT28.004.043.954.25+0.04+1.00%18268106.35%
GME240802P000285002024-07-19 3:42PM EDT28.504.494.404.65+0.39+9.51%1466109.08%
GME240802P000290002024-07-19 3:58PM EDT29.004.954.805.10+0.25+5.32%671111.33%
GME240802P000295002024-07-19 12:52PM EDT29.505.355.005.60+0.50+10.31%28108.50%
GME240802P000300002024-07-19 3:30PM EDT30.005.855.856.00+0.30+5.41%8382121.88%
GME240802P000305002024-07-19 9:48AM EDT30.505.895.906.65-3.19-35.13%16118.26%
GME240802P000310002024-07-19 3:51PM EDT31.006.546.607.00+0.54+9.00%10015125.20%
GME240802P000315002024-06-21 3:48PM EDT31.5010.226.807.550.00-44122.07%
GME240802P000320002024-07-19 3:43PM EDT32.007.707.508.20+1.40+22.22%49138.67%
GME240802P000325002024-07-15 10:08AM EDT32.507.647.758.500.00-14128.03%
GME240802P000330002024-07-16 11:51AM EDT33.007.458.458.950.00-13138.09%
GME240802P000335002024-07-12 2:44PM EDT33.508.728.709.400.00-11131.25%
GME240802P000340002024-07-18 9:44AM EDT34.008.279.409.850.00-333141.41%
GME240802P000345002024-07-16 9:32AM EDT34.508.499.6510.350.00-22135.35%
GME240802P000350002024-07-19 3:31PM EDT35.0010.4410.3510.70+0.64+6.53%43241141.50%
GME240802P000360002024-07-19 2:07PM EDT36.0011.3211.0512.00+1.67+17.31%13149.22%
GME240802P000370002024-07-18 12:22PM EDT37.0011.5012.0013.000.00-35154.30%
GME240802P000380002024-07-16 2:50PM EDT38.0011.6513.0013.950.00--1158.98%
GME240802P000390002024-07-17 11:25AM EDT39.0012.1914.0014.950.00-8181165.63%
GME240802P000400002024-07-19 2:45PM EDT40.0015.3514.9515.95+1.05+7.34%35675169.53%
GME240802P000410002024-07-18 9:44AM EDT41.0014.9815.9516.900.00-919173.05%
GME240802P000440002024-07-17 11:25AM EDT44.0016.7818.9019.750.00-8181178.13%
GME240802P000450002024-07-17 11:49AM EDT45.0017.6219.8520.850.00-124637186.33%
GME240802P000460002024-07-19 9:36AM EDT46.0020.7620.8521.85+0.56+2.77%22191.41%
GME240802P000480002024-07-18 9:44AM EDT48.0021.6322.8523.550.00-912177.73%
GME240802P000490002024-07-17 11:25AM EDT49.0021.4923.8524.700.00-2727194.92%
GME240802P000500002024-07-17 11:49AM EDT50.0024.9524.8025.70+2.60+11.63%1212195.31%
GME240802P000550002024-07-18 9:44AM EDT55.0029.8829.8030.65+1.66+5.88%168210.55%