Mercados españoles cerrados

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,70-0,42 (-1,44%)
Al cierre: 04:00PM EDT
28,45 -0,25 (-0,87%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME250117C000030002024-06-14 9:49AM EDT3.0026.8424.0027.85+0.84+3.23%329178.13%
GME250117C000040002024-06-11 3:37PM EDT4.0026.0023.2527.000.00-13178.32%
GME250117C000050002024-06-14 3:14PM EDT5.0024.5022.1026.00+2.00+8.89%15164149.80%
GME250117C000060002024-06-12 3:38PM EDT6.0019.0021.0024.400.00-1350.00%
GME250117C000070002024-06-12 3:54PM EDT7.0019.0020.2024.250.00-13133.79%
GME250117C000080002024-06-11 1:53PM EDT8.0020.0519.0023.350.00-671118.56%
GME250117C000090002024-06-12 11:46AM EDT9.0023.9318.1022.000.00-79100.59%
GME250117C000100002024-06-14 3:16PM EDT10.0019.1018.9520.75+2.10+12.35%2732,520128.81%
GME250117C000110002024-06-13 2:05PM EDT11.0018.8017.2020.100.00-41,215111.23%
GME250117C000120002024-06-14 12:19PM EDT12.0017.2517.2019.00+0.95+5.83%1374117.19%
GME250117C000130002024-06-12 2:15PM EDT13.0016.3616.2518.25-3.34-16.95%11,233112.45%
GME250117C000140002024-06-14 2:39PM EDT14.0017.0515.5518.25-0.90-5.01%468120.31%
GME250117C000150002024-06-14 3:27PM EDT15.0016.0015.0516.95-1.00-5.88%322,171113.77%
GME250117C000160002024-06-13 11:53AM EDT16.0014.1014.5516.450.00-2165115.92%
GME250117C000170002024-06-12 3:39PM EDT17.0014.0014.5516.450.00-3128126.86%
GME250117C000180002024-06-14 1:49PM EDT18.0014.7014.0516.20+1.83+14.22%131,581129.22%
GME250117C000190002024-06-14 12:59PM EDT19.0014.3213.8015.10-0.73-4.85%6166125.83%
GME250117C000200002024-06-14 3:59PM EDT20.0014.0013.9515.10-0.75-5.08%3033,876134.72%
GME250117C000210002024-06-14 3:18PM EDT21.0013.9913.0014.80-0.61-4.18%36396131.49%
GME250117C000220002024-06-14 11:13AM EDT22.0012.9512.0513.95-1.35-9.44%5136124.12%
GME250117C000230002024-06-14 2:49PM EDT23.0013.4012.0513.95+0.70+5.51%61,086130.13%
GME250117C000240002024-06-14 11:30AM EDT24.0012.7512.0513.30+0.91+7.69%11122130.93%
GME250117C000250002024-06-14 3:16PM EDT25.0012.8511.9013.00-0.65-4.81%292,180132.86%
GME250117C000260002024-06-14 3:52PM EDT26.0012.4811.8013.25-0.03-0.24%3202138.65%
GME250117C000270002024-06-14 1:12PM EDT27.0011.7012.0013.25-1.55-11.70%12371144.39%
GME250117C000280002024-06-14 1:14PM EDT28.0012.0011.1512.35-0.80-6.25%19202136.77%
GME250117C000290002024-06-14 2:45PM EDT29.0012.1511.1512.30-0.05-0.41%23154140.36%
GME250117C000300002024-06-14 3:57PM EDT30.0011.7511.1512.00-0.70-5.62%1394,031142.09%
GME250117C000310002024-06-14 2:35PM EDT31.0011.3910.6011.75-0.90-7.32%18242140.50%
GME250117C000320002024-06-14 1:57PM EDT32.0011.5010.3511.75-1.00-8.00%7160142.24%
GME250117C000330002024-06-14 10:26AM EDT33.0011.2510.3511.75-0.90-7.41%3240145.41%
GME250117C000340002024-06-14 12:14PM EDT34.0010.4010.3511.50-5.10-32.90%16132146.85%
GME250117C000350002024-06-14 3:55PM EDT35.0010.6510.0011.35-0.85-7.39%331,950146.66%
GME250117C000360002024-06-14 11:39AM EDT36.0010.059.6511.25+0.40+4.15%264146.66%
GME250117C000370002024-06-14 3:14PM EDT37.0010.649.6511.25-0.41-3.71%44178149.28%
GME250117C000380002024-06-14 10:35AM EDT38.009.809.6511.25-2.95-23.14%471151.78%
GME250117C000390002024-06-14 1:18PM EDT39.009.858.9511.25-2.15-17.92%439150.02%
GME250117C000400002024-06-14 3:52PM EDT40.0010.089.6510.45-0.92-8.36%1402,365151.76%
GME250117C000410002024-06-14 9:45AM EDT41.0012.008.9510.45-2.10-14.89%153149.88%
GME250117C000420002024-06-12 3:36PM EDT42.0010.988.9510.45+1.33+13.78%623152.03%
GME250117C000430002024-06-12 11:56AM EDT43.0013.308.9510.450.00-84204154.13%
GME250117C000440002024-06-13 2:18PM EDT44.009.708.6510.450.00-3173154.38%
GME250117C000450002024-06-14 3:54PM EDT45.009.208.6510.10-0.71-7.16%1632154.30%
GME250117C000460002024-06-14 3:39PM EDT46.008.908.6010.05-1.60-15.24%526155.62%
GME250117C000470002024-06-12 11:17AM EDT47.0013.707.359.650.00-545147.95%
GME250117C000480002024-06-13 9:55AM EDT48.008.707.359.650.00-635149.73%
GME250117C000490002024-06-14 1:54PM EDT49.008.908.709.65-0.46-4.91%545159.18%
GME250117C000500002024-06-14 3:34PM EDT50.008.758.359.05-0.72-7.60%1143,028155.41%
GME250117C000550002024-06-14 3:19PM EDT55.008.407.358.35-0.65-7.18%182,030153.43%
GME250117C000600002024-06-14 3:51PM EDT60.007.587.258.00-1.27-14.35%30118,081157.64%
GME250117C000650002024-06-14 9:50AM EDT65.008.715.408.00+0.26+3.08%21,253153.15%
GME250117C000700002024-06-14 3:25PM EDT70.006.905.407.50-0.50-6.76%33422155.69%
GME250117C000750002024-06-14 3:39PM EDT75.006.505.406.70-0.90-12.16%5353155.98%
GME250117C000800002024-06-14 3:54PM EDT80.005.955.406.50-2.05-25.63%23374159.30%
GME250117C000850002024-06-14 9:51AM EDT85.007.404.756.50+1.90+34.55%3261159.62%
GME250117C000900002024-06-13 3:12PM EDT90.006.654.706.500.00-6318163.11%
GME250117C000950002024-06-13 3:44PM EDT95.006.184.305.850.00-358160.38%
GME250117C001000002024-06-14 3:57PM EDT100.004.904.755.40-1.05-17.65%2232,937163.67%
GME250117C001050002024-06-14 10:01AM EDT105.005.004.305.25+0.20+4.17%100277163.09%
GME250117C001100002024-06-14 3:58PM EDT110.004.604.105.10+0.30+6.98%16561163.82%
GME250117C001150002024-06-14 3:15PM EDT115.004.553.755.10-0.75-14.15%463164.33%
GME250117C001200002024-06-14 3:45PM EDT120.004.103.754.35-1.20-22.64%138826162.11%
GME250117C001250002024-06-14 3:59PM EDT125.004.003.904.05-0.95-19.19%1,32513,570163.55%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME250117P000030002024-06-14 3:20PM EDT3.000.040.030.040.00-1926,044129.69%
GME250117P000040002024-06-14 3:41PM EDT4.000.040.040.150.00-291131.25%
GME250117P000050002024-06-14 12:59PM EDT5.000.100.050.13+0.03+42.86%194,380114.84%
GME250117P000060002024-06-14 3:14PM EDT6.000.090.030.13+0.03+50.00%41385101.17%
GME250117P000070002024-06-14 11:48AM EDT7.000.170.100.13+0.04+30.77%769096.88%
GME250117P000080002024-06-14 3:09PM EDT8.000.180.170.22-0.04-18.18%652,29197.27%
GME250117P000090002024-06-14 3:58PM EDT9.000.280.230.39-0.02-6.67%285,78197.85%
GME250117P000100002024-06-14 3:25PM EDT10.000.400.380.42-0.10-20.00%16517,52795.12%
GME250117P000110002024-06-14 1:52PM EDT11.000.600.360.73-0.09-13.04%2181394.53%
GME250117P000120002024-06-14 3:55PM EDT12.000.750.730.80-0.15-16.67%4282,43295.80%
GME250117P000130002024-06-14 2:50PM EDT13.001.191.011.26-0.11-8.46%1061,225100.34%
GME250117P000140002024-06-14 1:41PM EDT14.001.571.301.58-0.44-21.89%31857101.07%
GME250117P000150002024-06-14 3:45PM EDT15.001.761.652.04-0.31-14.98%28210,767103.27%
GME250117P000160002024-06-14 3:44PM EDT16.002.302.042.50-0.34-12.88%18304104.79%
GME250117P000170002024-06-13 1:25PM EDT17.003.402.513.450.00-8273111.08%
GME250117P000180002024-06-14 12:25PM EDT18.003.603.103.85-0.22-5.76%131,309112.06%
GME250117P000190002024-06-14 10:52AM EDT19.004.153.704.40-0.85-17.00%2170113.87%
GME250117P000200002024-06-14 3:51PM EDT20.004.554.305.60-0.65-12.50%3752,713120.39%
GME250117P000210002024-06-14 3:25PM EDT21.005.404.955.70-1.10-16.92%64265117.80%
GME250117P000220002024-06-14 2:29PM EDT22.006.005.656.70-0.62-9.37%1473122.24%
GME250117P000230002024-06-14 2:27PM EDT23.006.896.357.70-1.11-13.88%3331126.12%
GME250117P000240002024-06-13 10:43AM EDT24.008.506.558.700.00-1234125.98%
GME250117P000250002024-06-14 3:55PM EDT25.008.057.308.45-1.55-16.15%56937120.80%
GME250117P000260002024-06-13 3:44PM EDT26.009.158.009.80-0.35-3.68%570126.05%
GME250117P000270002024-06-14 10:25AM EDT27.0010.509.0010.45-0.39-3.58%12121128.27%
GME250117P000280002024-06-14 1:58PM EDT28.0010.259.6011.45-1.44-12.32%18316129.91%
GME250117P000290002024-06-14 3:57PM EDT29.0011.0510.6012.45-1.30-10.53%83139133.91%
GME250117P000300002024-06-14 3:55PM EDT30.0012.2011.6013.05-0.69-5.35%351,156135.08%
GME250117P000310002024-06-13 11:57AM EDT31.0014.2012.0013.600.00-690132.06%
GME250117P000320002024-06-14 2:53PM EDT32.0013.5012.6014.20-1.27-8.60%6189130.52%
GME250117P000330002024-06-13 10:02AM EDT33.0016.2513.6015.200.00-171133.74%
GME250117P000340002024-06-13 3:51PM EDT34.0016.0014.4016.200.00-144135.57%
GME250117P000350002024-06-12 3:48PM EDT35.0017.2215.2517.20-0.88-4.86%10795137.57%
GME250117P000360002024-06-12 3:41PM EDT36.0019.0016.0518.200.00-125139.16%
GME250117P000370002024-06-10 11:40AM EDT37.0019.6816.8519.200.00-514140.63%
GME250117P000380002024-06-13 3:36PM EDT38.0019.2617.6519.350.00-253136.99%
GME250117P000390002024-06-13 9:49AM EDT39.0020.6218.5020.350.00-118138.57%
GME250117P000400002024-06-14 3:59PM EDT40.0020.5019.3521.35-0.95-4.43%3989140.04%
GME250117P000410002024-06-10 2:35PM EDT41.0023.6020.1522.350.00-19141.14%
GME250117P000420002024-06-14 3:29PM EDT42.0022.0421.0523.35-2.26-9.30%37142.75%
GME250117P000430002024-06-11 10:54AM EDT43.0025.0121.8024.350.00-23143.41%
GME250117P000440002024-06-10 1:07PM EDT44.0026.1522.0024.450.00-428135.71%
GME250117P000450002024-06-14 12:31PM EDT45.0024.0023.0025.45-2.30-8.75%161137.67%
GME250117P000460002024-06-10 1:33PM EDT46.0028.0024.0026.450.00-46139.58%
GME250117P000470002024-06-07 10:57AM EDT47.0025.2725.0027.400.00-177176141.14%
GME250117P000480002024-06-10 1:36PM EDT48.0029.8026.0028.400.00-554142.92%
GME250117P000490002024-06-11 1:52PM EDT49.0030.0026.0529.250.00-249138.40%
GME250117P000500002024-06-14 2:29PM EDT50.0028.7627.0529.00-1.24-4.13%4374133.01%
GME250117P000550002024-06-12 9:33AM EDT55.0034.4231.8034.250.00-658140.72%
GME250117P000600002024-06-13 11:52AM EDT60.0039.8336.4539.250.00-131220145.48%
GME250117P000650002024-06-14 12:59PM EDT65.0040.9040.9044.10-4.50-9.91%579147.49%
GME250117P000700002024-06-14 1:57PM EDT70.0046.7445.3548.75-1.71-3.53%3125147.68%
GME250117P000750002024-06-11 11:35AM EDT75.0055.0549.9053.350.00-2107147.61%
GME250117P000800002024-06-13 12:35PM EDT80.0057.8254.4557.950.00-5318147.00%
GME250117P000850002024-06-13 11:46AM EDT85.0063.2059.1061.850.00-8291142.16%
GME250117P000900002024-06-13 9:54AM EDT90.0067.6563.5066.850.00-4115142.11%
GME250117P000950002024-06-14 9:49AM EDT95.0070.4068.5071.85-2.20-3.03%2852145.56%
GME250117P001000002024-06-12 10:26AM EDT100.0075.9572.5076.000.00-266136.33%
GME250117P001050002024-06-13 10:28AM EDT105.0081.9077.5080.750.00-516274137.52%
GME250117P001100002024-06-13 10:23AM EDT110.0086.9082.5085.550.00-296138.84%
GME250117P001150002024-06-13 10:51AM EDT115.0088.4887.5090.25-2.82-3.09%1371139.23%
GME250117P001200002024-06-12 11:18AM EDT120.0093.8292.3095.050.00-1118138.62%
GME250117P001250002024-06-14 9:46AM EDT125.0097.8097.1599.85-4.75-4.63%10658138.16%