Mercados españoles cerrados

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,05+0,48 (+1,88%)
Al cierre: 04:00PM EDT
26,20 +0,15 (+0,58%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME241018C000030002024-07-11 10:12AM EDT3.0022.5722.4023.750.00-724178.13%
GME241018C000040002024-06-28 3:44PM EDT4.0020.5021.4022.800.00-15170.31%
GME241018C000050002024-07-12 9:51AM EDT5.0019.9520.6521.80-0.55-2.68%238185.16%
GME241018C000060002024-06-07 2:54PM EDT6.0022.5017.8519.000.00-1220.00%
GME241018C000070002024-06-27 10:52AM EDT7.0018.3018.5019.850.00-118139.06%
GME241018C000080002024-07-01 11:39AM EDT8.0015.2017.5018.900.00-19130.08%
GME241018C000090002024-07-11 3:56PM EDT9.0016.1016.5517.900.00-155121.48%
GME241018C000100002024-07-10 3:57PM EDT10.0016.0015.5516.95+0.75+4.92%1651113.48%
GME241018C000110002024-07-12 11:54AM EDT11.0016.0014.5515.95+2.40+17.65%3107103.32%
GME241018C000120002024-07-09 12:10PM EDT12.0012.7513.6015.000.00-21,76798.63%
GME241018C000130002024-07-12 1:44PM EDT13.0013.7013.0013.95+0.60+4.58%404,593102.34%
GME241018C000140002024-07-12 11:40AM EDT14.0012.3711.8013.10+0.57+4.83%250991.70%
GME241018C000150002024-07-12 3:41PM EDT15.0011.4711.1012.05+0.58+5.33%1331,75289.94%
GME241018C000160002024-07-12 3:28PM EDT16.0010.6810.3511.45+0.68+6.80%470095.51%
GME241018C000170002024-07-12 3:00PM EDT17.009.949.3510.30+0.39+4.08%16172883.79%
GME241018C000180002024-07-12 12:02PM EDT18.009.258.609.70+0.38+4.28%191,32686.47%
GME241018C000190002024-07-11 10:06AM EDT19.008.608.259.050.00-125192.29%
GME241018C000200002024-07-12 3:58PM EDT20.008.107.958.20+0.40+5.19%1,0545,26293.99%
GME241018C000210002024-07-12 3:56PM EDT21.007.607.308.05+0.40+5.56%624998.63%
GME241018C000220002024-07-12 3:49PM EDT22.007.166.857.50+0.29+4.22%181,45599.71%
GME241018C000230002024-07-12 3:59PM EDT23.006.756.557.00+0.45+7.14%13294102.00%
GME241018C000240002024-07-12 3:46PM EDT24.006.356.006.70+0.24+3.93%69673102.98%
GME241018C000250002024-07-12 3:57PM EDT25.006.105.806.20+0.30+5.17%1263,968104.74%
GME241018C000260002024-07-12 3:28PM EDT26.005.855.606.10+0.30+5.41%116679109.72%
GME241018C000270002024-07-12 3:59PM EDT27.005.555.405.700.00-69670111.18%
GME241018C000280002024-07-12 3:20PM EDT28.005.205.055.55-0.40-7.14%23518113.09%
GME241018C000290002024-07-12 2:18PM EDT29.005.154.755.25+0.15+3.00%4269113.62%
GME241018C000300002024-07-12 3:59PM EDT30.004.904.704.90+0.30+6.52%5004,223115.60%
GME241018C000310002024-07-12 3:25PM EDT31.004.504.404.75+0.25+5.88%3224116.75%
GME241018C000320002024-07-12 3:53PM EDT32.004.504.254.60+0.30+7.14%9299118.95%
GME241018C000330002024-07-12 2:00PM EDT33.004.144.004.60+0.13+3.24%66569121.34%
GME241018C000340002024-07-11 12:11PM EDT34.003.653.854.450.00-3227122.95%
GME241018C000350002024-07-12 3:53PM EDT35.003.973.754.30+0.32+8.77%1122,267124.81%
GME241018C000360002024-07-11 3:47PM EDT36.003.653.604.000.00-1193124.56%
GME241018C000370002024-07-12 1:56PM EDT37.003.603.504.00-0.64-15.09%7516127.39%
GME241018C000380002024-07-12 3:44PM EDT38.003.453.453.95+0.07+2.07%892,827130.03%
GME241018C000390002024-07-12 12:24PM EDT39.003.453.303.80+0.13+3.92%78598130.62%
GME241018C000400002024-07-12 3:52PM EDT40.003.403.353.45+0.23+7.26%1,2104,157131.01%
GME241018C000410002024-07-11 11:57AM EDT41.002.853.103.500.00-1141132.18%
GME241018C000420002024-07-12 1:50PM EDT42.003.102.983.40+0.37+13.55%7373133.06%
GME241018C000430002024-07-11 3:59PM EDT43.003.052.873.400.00-3138134.86%
GME241018C000440002024-07-11 3:59PM EDT44.002.792.793.200.00-1355134.86%
GME241018C000450002024-07-11 3:15PM EDT45.002.712.783.200.00-8301137.45%
GME241018C000460002024-07-10 9:46AM EDT46.002.932.613.200.00-1112138.28%
GME241018C000470002024-07-12 12:01PM EDT47.003.002.543.100.00-1110139.06%
GME241018C000480002024-07-08 11:26AM EDT48.003.252.543.100.00-266141.46%
GME241018C000490002024-07-12 2:03PM EDT49.002.602.552.91+0.03+1.17%14296141.94%
GME241018C000500002024-07-12 3:39PM EDT50.002.572.472.61+0.17+7.08%1351,759140.19%
GME241018C000550002024-07-12 3:48PM EDT55.002.262.172.48+0.04+1.80%32478145.80%
GME241018C000600002024-07-12 3:56PM EDT60.002.141.962.31+0.24+12.63%64766150.44%
GME241018C000650002024-07-10 3:14PM EDT65.001.931.802.310.00-38110156.54%
GME241018C000700002024-07-12 2:46PM EDT70.001.781.652.26-0.02-1.11%5591161.23%
GME241018C000750002024-07-12 12:40PM EDT75.001.671.501.73+0.14+9.15%11190158.89%
GME241018C000800002024-07-12 3:37PM EDT80.001.581.451.97+0.19+13.67%7365167.29%
GME241018C000850002024-07-11 11:56AM EDT85.001.311.081.950.00-3328167.29%
GME241018C000900002024-07-10 11:08AM EDT90.001.501.081.950.00-12135172.31%
GME241018C000950002024-07-12 1:16PM EDT95.001.300.891.35+0.16+14.04%23532164.60%
GME241018C001000002024-07-12 3:56PM EDT100.001.211.161.23+0.07+6.14%1381,359171.34%
GME241018C001050002024-07-12 12:54PM EDT105.001.150.881.27+0.05+4.55%559171.29%
GME241018C001100002024-07-10 3:59PM EDT110.001.030.821.250.00-161,097173.58%
GME241018C001150002024-07-12 2:54PM EDT115.001.050.801.49+0.06+6.06%4100181.01%
GME241018C001200002024-07-12 3:58PM EDT120.001.051.001.28+0.13+14.13%22380184.18%
GME241018C001250002024-07-12 3:55PM EDT125.000.950.900.95+0.06+6.74%4017,868179.49%
Opciones de ventapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME241018P000030002024-07-10 9:33AM EDT3.000.010.000.010.00-8953150.00%
GME241018P000040002024-07-05 1:53PM EDT4.000.030.000.100.00-1258170.31%
GME241018P000050002024-07-12 12:01PM EDT5.000.010.010.02-0.01-50.00%1999128.13%
GME241018P000060002024-07-10 9:33AM EDT6.000.020.010.070.00-202,837129.69%
GME241018P000070002024-07-10 2:14PM EDT7.000.050.010.080.00-302,608117.97%
GME241018P000080002024-07-10 9:34AM EDT8.000.010.010.090.00-4521,412108.20%
GME241018P000090002024-07-10 3:41PM EDT9.000.050.030.080.00-21,17699.22%
GME241018P000100002024-07-12 2:17PM EDT10.000.040.050.06-0.01-20.00%2115,56890.23%
GME241018P000110002024-07-12 3:49PM EDT11.000.060.030.14-0.01-14.29%1072,13787.89%
GME241018P000120002024-07-12 12:17PM EDT12.000.090.090.11-0.01-10.00%11,22482.03%
GME241018P000130002024-07-12 1:39PM EDT13.000.150.070.170.00-234,10777.15%
GME241018P000140002024-07-12 11:02AM EDT14.000.220.170.30-0.01-4.35%11,93080.47%
GME241018P000150002024-07-12 3:49PM EDT15.000.320.290.35-0.04-11.11%20912,44678.52%
GME241018P000160002024-07-12 3:31PM EDT16.000.480.400.69-0.05-9.43%2215,85182.52%
GME241018P000170002024-07-12 3:43PM EDT17.000.690.620.91-0.03-4.17%9488483.40%
GME241018P000180002024-07-12 2:59PM EDT18.001.010.861.21-0.09-8.18%251,20484.38%
GME241018P000190002024-07-12 3:19PM EDT19.001.301.231.58-0.12-8.45%933686.82%
GME241018P000200002024-07-12 3:57PM EDT20.001.731.692.02-0.16-8.47%794,40689.70%
GME241018P000210002024-07-12 3:45PM EDT21.002.252.002.51-0.35-13.46%1756189.94%
GME241018P000220002024-07-12 3:36PM EDT22.002.752.692.85-0.18-6.14%697791.85%
GME241018P000230002024-07-12 12:40PM EDT23.003.282.913.70-0.07-2.09%221893.19%
GME241018P000240002024-07-12 1:03PM EDT24.004.023.704.50-0.35-8.01%2332098.93%
GME241018P000250002024-07-12 3:22PM EDT25.004.704.555.05-0.23-4.67%138941101.81%
GME241018P000260002024-07-12 3:45PM EDT26.005.455.255.65-0.29-5.05%231524102.98%
GME241018P000270002024-07-12 2:27PM EDT27.005.915.556.50-0.39-6.19%2122102.20%
GME241018P000280002024-07-12 11:04AM EDT28.006.956.507.20-0.49-6.59%1114105.59%
GME241018P000290002024-07-12 3:53PM EDT29.007.607.158.05-0.60-7.32%10183107.08%
GME241018P000300002024-07-12 3:20PM EDT30.008.408.158.75-0.59-6.56%71,423110.03%
GME241018P000310002024-06-27 11:05AM EDT31.009.068.859.40-1.57-14.77%247109.33%
GME241018P000320002024-07-12 1:53PM EDT32.009.959.6010.25-1.43-12.57%176110.60%
GME241018P000330002024-07-10 2:06PM EDT33.0011.2010.2011.200.00-553111.08%
GME241018P000340002024-07-02 11:52AM EDT34.0011.6411.2012.05-2.26-16.26%260114.09%
GME241018P000350002024-07-12 1:51PM EDT35.0012.4012.2013.00-0.65-4.98%6132117.77%
GME241018P000360002024-07-12 3:54PM EDT36.0013.3612.9513.85-1.14-7.86%237117.94%
GME241018P000370002024-07-10 12:04PM EDT37.0014.2513.6514.450.00-315114.94%
GME241018P000380002024-06-25 12:31PM EDT38.0018.2514.6515.450.00-1021118.51%
GME241018P000390002024-06-27 11:22AM EDT39.0017.5015.6516.350.00-266120.95%
GME241018P000400002024-07-11 12:56PM EDT40.0017.1416.6517.250.00-12650123.19%
GME241018P000410002024-07-12 11:56AM EDT41.0017.4517.5518.15-0.55-3.06%421124.32%
GME241018P000420002024-07-09 3:15PM EDT42.0019.8317.9019.150.00-124120.70%
GME241018P000430002024-06-10 12:01PM EDT43.0024.8519.9020.800.00-516140.11%
GME241018P000440002024-07-10 2:06PM EDT44.0021.0019.7020.800.00-27120.51%
GME241018P000450002024-07-10 11:14AM EDT45.0021.6920.6021.650.00-1089120.41%
GME241018P000460002024-07-12 1:57PM EDT46.0022.1321.6022.65-0.62-2.73%221122.95%
GME241018P000470002024-05-15 1:46PM EDT47.0023.9023.5025.800.00--6156.71%
GME241018P000480002024-06-27 10:32AM EDT48.0026.2923.5024.450.00-120124.37%
GME241018P000490002024-06-25 1:22PM EDT49.0028.0024.5025.450.00-122126.66%
GME241018P000500002024-07-05 11:02AM EDT50.0028.0525.5026.350.00-1304127.69%
GME241018P000550002024-07-12 12:02PM EDT55.0030.2530.0531.35-0.75-2.42%180132.37%
GME241018P000600002024-07-01 11:39AM EDT60.0038.6034.6036.350.00-112135.40%
GME241018P000650002024-06-12 3:50PM EDT65.0044.1039.4041.300.00--2139.70%
GME241018P000700002024-07-05 11:10AM EDT70.0047.1044.2046.100.00-15140.72%
GME241018P000750002024-06-20 9:51AM EDT75.0052.2149.1551.000.00-12144.63%
GME241018P000800002024-05-24 2:22PM EDT80.0062.9056.9058.200.00-21211.13%
GME241018P000850002024-06-10 12:54PM EDT85.0064.2559.7061.150.00--1166.21%
GME241018P000900002024-06-12 12:00PM EDT90.0065.6063.6065.700.00-47144.58%
GME241018P000950002024-06-13 9:55AM EDT95.0072.0068.5570.600.00-249145.61%
GME241018P001000002024-07-08 1:56PM EDT100.0075.9573.5075.550.00-12147.27%
GME241018P001050002024-06-13 10:28AM EDT105.0081.4078.4080.500.00-11057147.27%
GME241018P001100002024-06-07 1:30PM EDT110.0084.3085.8586.900.00-2037213.77%
GME241018P001150002024-06-10 2:25PM EDT115.0093.4589.3090.750.00-87178.66%
GME241018P001200002024-06-04 12:58PM EDT120.0095.5095.6596.600.00-107214.89%
GME241018P001250002024-07-11 2:04PM EDT125.00100.0098.20100.300.00-1169147.46%