Mercados españoles cerrados

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,93-1,66 (-6,49%)
Al cierre: 04:00PM EDT
23,85 -0,08 (-0,33%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME250620C000030002024-06-17 12:05PM EDT3.0025.0018.5022.800.00-4661283.01%
GME250620C000050002024-06-14 3:04PM EDT5.0025.0114.7021.200.00-343212.70%
GME250620C000080002024-06-06 3:26PM EDT8.0037.6914.0021.300.00-123128.81%
GME250620C000100002024-06-21 3:16PM EDT10.0015.5014.0017.65-0.50-3.12%31248110.30%
GME250620C000130002024-06-21 3:38PM EDT13.0013.1812.0014.30-0.49-3.58%1115790.14%
GME250620C000150002024-06-21 3:23PM EDT15.0012.5011.6513.25-1.75-12.28%8558097.12%
GME250620C000170002024-06-21 3:02PM EDT17.0011.8810.8013.25-1.05-8.12%6441104.93%
GME250620C000200002024-06-21 3:36PM EDT20.0010.8010.3011.40-1.15-9.62%35630104.93%
GME250620C000220002024-06-21 3:47PM EDT22.0010.419.6511.15-0.59-5.36%271,135107.96%
GME250620C000250002024-06-21 3:56PM EDT25.009.659.0010.00-0.95-8.96%65595108.01%
GME250620C000270002024-06-21 10:10AM EDT27.0010.008.659.50-0.25-2.44%22116109.33%
GME250620C000300002024-06-21 3:52PM EDT30.008.508.008.90-1.50-15.00%28792110.40%
GME250620C000320002024-06-18 9:55AM EDT32.007.007.208.800.00-1249110.21%
GME250620C000350002024-06-21 3:46PM EDT35.007.477.158.35-1.33-15.11%3127113.84%
GME250620C000370002024-06-21 3:21PM EDT37.007.506.908.05-0.10-1.32%347114.70%
GME250620C000400002024-06-20 3:47PM EDT40.007.206.508.05-1.20-14.29%11,333117.73%
GME250620C000420002024-06-17 1:15PM EDT42.008.006.107.450.00-1083115.55%
GME250620C000450002024-06-17 3:45PM EDT45.008.004.807.450.00-270113.04%
GME250620C000470002024-06-20 3:51PM EDT47.007.584.807.300.00-232114.92%
GME250620C000500002024-06-21 3:57PM EDT50.006.156.006.70-1.15-15.75%5489121.77%
GME250620C000550002024-06-21 2:57PM EDT55.005.564.506.55-0.64-10.32%12370118.60%
GME250620C000600002024-06-21 3:38PM EDT60.005.504.005.75-1.10-16.67%6339116.53%
GME250620C000650002024-06-18 1:15PM EDT65.005.684.005.400.00-153118.97%
GME250620C000700002024-06-17 2:17PM EDT70.005.724.605.250.00-4182125.31%
GME250620C000750002024-06-14 9:34AM EDT75.007.052.304.900.00-118114.11%
GME250620C000800002024-06-21 3:48PM EDT80.004.173.604.75-2.53-37.76%851123.85%
GME250620C000850002024-06-20 10:29AM EDT85.004.933.304.600.00-115124.29%
GME250620C000900002024-06-21 3:15PM EDT90.004.073.304.20-0.63-13.40%7221124.76%
GME250620C000950002024-06-12 2:14PM EDT95.009.653.154.150.00-613126.15%
GME250620C001000002024-06-21 3:54PM EDT100.003.753.603.90-0.65-14.77%114679129.74%
GME250620C001050002024-06-20 10:31AM EDT105.004.253.403.850.00-428130.52%
GME250620C001100002024-06-18 2:45PM EDT110.003.903.153.750.00-135130.54%
GME250620C001150002024-06-21 2:02PM EDT115.003.593.153.60+0.59+19.67%195131.64%
GME250620C001200002024-06-21 2:39PM EDT120.003.453.153.50-0.25-6.76%2229132.91%
GME250620C001250002024-06-21 3:01PM EDT125.003.452.933.45-0.80-18.82%261,640133.06%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME250620P000030002024-06-21 3:49PM EDT3.000.050.050.09-0.05-50.00%2462104.69%
GME250620P000050002024-06-21 3:49PM EDT5.000.160.160.230.00-133,45994.92%
GME250620P000080002024-06-20 3:12PM EDT8.000.450.170.500.00-1420676.27%
GME250620P000100002024-06-21 3:51PM EDT10.001.000.751.00+0.20+25.00%387181.93%
GME250620P000130002024-06-18 9:30AM EDT13.002.000.892.320.00-118977.66%
GME250620P000150002024-06-21 3:00PM EDT15.003.052.803.80-0.75-19.74%373793.46%
GME250620P000170002024-06-21 2:41PM EDT17.004.453.654.45+0.15+3.49%483289.36%
GME250620P000200002024-06-21 2:38PM EDT20.006.055.406.30+0.04+0.67%472990.87%
GME250620P000220002024-06-20 3:14PM EDT22.007.177.058.050.00-1045996.48%
GME250620P000250002024-06-21 3:01PM EDT25.009.857.8510.65+0.22+2.28%2015892.65%
GME250620P000270002024-06-20 11:25AM EDT27.0011.009.8512.000.00-119695.51%
GME250620P000300002024-06-21 3:01PM EDT30.0013.8512.8514.45+0.37+2.74%7475100.83%
GME250620P000320002024-06-12 11:32AM EDT32.0015.1412.8516.450.00-23594.92%
GME250620P000350002024-06-13 2:31PM EDT35.0018.0014.6019.450.00-14694.79%
GME250620P000370002024-06-20 3:08PM EDT37.0018.2516.2521.450.00-21796.80%
GME250620P000400002024-06-18 12:25PM EDT40.0022.0018.7524.450.00-114599.37%
GME250620P000420002024-06-10 10:51AM EDT42.0024.1520.3526.000.00-23798.05%
GME250620P000450002024-06-12 9:30AM EDT45.0025.0522.8029.000.00-58799.45%
GME250620P000470002024-06-11 10:05AM EDT47.0029.6524.5031.000.00-2185100.50%
GME250620P000500002024-06-14 3:28PM EDT50.0029.9127.1033.750.00-10121100.68%
GME250620P000550002024-06-20 12:40PM EDT55.0035.2031.5538.400.00-1194101.22%
GME250620P000600002024-06-14 1:34PM EDT60.0038.9736.1543.050.00-140101.81%
GME250620P000650002024-06-12 12:26PM EDT65.0043.9141.1547.750.00-111104.32%
GME250620P000700002024-06-10 1:39PM EDT70.0050.8046.1552.450.00-3240106.40%
GME250620P000750002024-05-24 3:06PM EDT75.0058.5051.1557.200.00-851108.37%
GME250620P000800002024-06-10 10:53AM EDT80.0058.4056.1561.950.00-2041110.03%
GME250620P000850002024-06-10 2:25PM EDT85.0064.8561.1566.700.00-647111.40%
GME250620P000900002024-06-13 10:27AM EDT90.0068.4066.1571.700.00-2198114.11%
GME250620P000950002024-06-13 9:55AM EDT95.0073.0071.1576.250.00-2767113.77%
GME250620P001000002024-06-06 12:04PM EDT100.0073.1076.1581.250.00-627116.11%
GME250620P001050002024-06-10 2:23PM EDT105.0083.9581.1585.850.00-224115.67%
GME250620P001100002024-06-10 1:36PM EDT110.0088.8086.1590.700.00-255116.72%
GME250620P001150002024-06-10 3:49PM EDT115.0092.9591.1595.700.00-1,131608118.68%
GME250620P001200002024-06-10 3:51PM EDT120.0097.7596.15100.300.00-530406117.70%
GME250620P001250002024-06-20 1:34PM EDT125.00102.15101.15103.55+0.39+0.38%1413105.49%