Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.190,24 -209,96 (-0,39%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME260116C00003000 | 2024-09-13 12:42PM EDT | 3.00 | 18.03 | 16.50 | 19.55 | +0.56 | +3.21% | 21 | 242 | 122.46% |
| GME260116C00005000 | 2024-09-12 3:33PM EDT | 5.00 | 15.75 | 13.75 | 18.90 | 0.00 | - | 4 | 242 | 105.86% |
| GME260116C00008000 | 2024-09-13 3:41PM EDT | 8.00 | 13.65 | 12.05 | 15.25 | +0.13 | +0.96% | 17 | 253 | 83.50% |
| GME260116C00010000 | 2024-09-13 1:39PM EDT | 10.00 | 12.15 | 12.15 | 12.45 | +0.20 | +1.67% | 54 | 2,989 | 82.23% |
| GME260116C00013000 | 2024-09-13 12:26PM EDT | 13.00 | 10.38 | 9.60 | 11.65 | +0.18 | +1.76% | 23 | 1,537 | 82.08% |
| GME260116C00015000 | 2024-09-13 2:16PM EDT | 15.00 | 9.90 | 9.35 | 9.90 | +0.40 | +4.21% | 9 | 2,080 | 81.32% |
| GME260116C00017000 | 2024-09-13 3:56PM EDT | 17.00 | 8.96 | 8.35 | 9.05 | +0.11 | +1.24% | 30 | 1,522 | 80.22% |
| GME260116C00020000 | 2024-09-13 3:21PM EDT | 20.00 | 7.95 | 7.50 | 8.45 | +0.05 | +0.63% | 56 | 3,568 | 84.64% |
| GME260116C00022000 | 2024-09-13 1:32PM EDT | 22.00 | 7.35 | 7.20 | 7.75 | +0.12 | +1.66% | 13 | 1,155 | 85.94% |
| GME260116C00025000 | 2024-09-13 3:58PM EDT | 25.00 | 6.80 | 6.50 | 7.10 | +0.09 | +1.34% | 16 | 2,823 | 87.28% |
| GME260116C00027000 | 2024-09-13 2:37PM EDT | 27.00 | 6.65 | 6.20 | 6.75 | +0.15 | +2.31% | 14 | 930 | 88.77% |
| GME260116C00030000 | 2024-09-13 3:50PM EDT | 30.00 | 5.92 | 5.65 | 6.45 | +0.01 | +0.17% | 33 | 2,997 | 90.77% |
| GME260116C00032000 | 2024-09-12 10:40AM EDT | 32.00 | 5.40 | 5.45 | 6.10 | 0.00 | - | 7 | 722 | 91.67% |
| GME260116C00035000 | 2024-09-13 3:34PM EDT | 35.00 | 5.34 | 4.65 | 5.95 | +0.20 | +3.89% | 4 | 747 | 91.80% |
| GME260116C00037000 | 2024-09-12 2:07PM EDT | 37.00 | 5.00 | 4.40 | 5.75 | -0.10 | -1.96% | 1 | 719 | 92.50% |
| GME260116C00040000 | 2024-09-13 3:45PM EDT | 40.00 | 4.80 | 4.40 | 5.20 | +0.39 | +8.84% | 6 | 889 | 93.77% |
| GME260116C00042000 | 2024-09-13 3:34PM EDT | 42.00 | 4.63 | 4.00 | 5.20 | +0.35 | +8.18% | 2 | 167 | 94.19% |
| GME260116C00045000 | 2024-09-12 9:35AM EDT | 45.00 | 4.43 | 3.95 | 5.10 | 0.00 | - | 4 | 210 | 96.90% |
| GME260116C00047000 | 2024-09-11 11:37AM EDT | 47.00 | 4.10 | 3.80 | 4.65 | 0.00 | - | 3 | 69 | 95.85% |
| GME260116C00050000 | 2024-09-13 11:57AM EDT | 50.00 | 4.05 | 3.90 | 4.40 | +0.28 | +7.43% | 8 | 519 | 98.05% |
| GME260116C00055000 | 2024-09-11 1:06PM EDT | 55.00 | 3.66 | 3.10 | 4.25 | 0.00 | - | 34 | 273 | 97.35% |
| GME260116C00060000 | 2024-09-12 11:13AM EDT | 60.00 | 3.80 | 2.87 | 4.25 | +0.40 | +11.76% | 1 | 401 | 100.02% |
| GME260116C00065000 | 2024-09-12 9:46AM EDT | 65.00 | 3.50 | 2.67 | 4.25 | 0.00 | - | 1 | 188 | 102.42% |
| GME260116C00070000 | 2024-09-12 3:59PM EDT | 70.00 | 3.05 | 2.67 | 3.55 | 0.00 | - | 256 | 407 | 101.59% |
| GME260116C00075000 | 2024-09-12 1:16PM EDT | 75.00 | 3.02 | 2.64 | 3.55 | 0.00 | - | 1 | 227 | 104.30% |
| GME260116C00080000 | 2024-09-13 3:53PM EDT | 80.00 | 2.89 | 2.63 | 3.45 | -0.11 | -3.67% | 2 | 96 | 106.30% |
| GME260116C00085000 | 2024-09-11 9:59AM EDT | 85.00 | 3.50 | 2.33 | 3.05 | 0.00 | - | 3 | 50 | 104.54% |
| GME260116C00090000 | 2024-09-11 12:29PM EDT | 90.00 | 2.50 | 2.33 | 3.05 | 0.00 | - | 11 | 37 | 106.79% |
| GME260116C00095000 | 2024-09-10 10:52AM EDT | 95.00 | 3.45 | 2.33 | 3.05 | 0.00 | - | 2 | 44 | 108.89% |
| GME260116C00100000 | 2024-09-13 11:11AM EDT | 100.00 | 2.55 | 2.33 | 2.74 | +0.05 | +2.00% | 6 | 405 | 108.91% |
| GME260116C00105000 | 2024-09-12 9:30AM EDT | 105.00 | 2.20 | 2.33 | 2.67 | 0.00 | - | 3 | 143 | 110.33% |
| GME260116C00110000 | 2024-09-13 3:26PM EDT | 110.00 | 2.24 | 1.76 | 2.67 | +0.09 | +4.19% | 3 | 674 | 108.33% |
| GME260116C00115000 | 2024-09-06 3:01PM EDT | 115.00 | 2.92 | 1.76 | 2.60 | 0.00 | - | 55 | 322 | 109.47% |
| GME260116C00120000 | 2024-09-12 1:30PM EDT | 120.00 | 2.15 | 1.76 | 2.32 | 0.00 | - | 4 | 886 | 109.08% |
| GME260116C00125000 | 2024-09-13 3:49PM EDT | 125.00 | 2.15 | 2.14 | 2.15 | +0.05 | +2.38% | 97 | 9,385 | 112.01% |
Opciones de ventapara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME260116P00003000 | 2024-09-13 3:24PM EDT | 3.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 51 | 4,620 | 86.72% |
| GME260116P00005000 | 2024-09-13 3:37PM EDT | 5.00 | 0.14 | 0.12 | 0.16 | +0.02 | +16.67% | 2 | 2,911 | 71.48% |
| GME260116P00008000 | 2024-09-13 3:02PM EDT | 8.00 | 0.50 | 0.40 | 0.50 | +0.02 | +4.17% | 26 | 1,179 | 64.70% |
| GME260116P00010000 | 2024-09-13 2:38PM EDT | 10.00 | 0.92 | 0.85 | 1.00 | -0.07 | -7.07% | 13 | 2,909 | 64.99% |
| GME260116P00013000 | 2024-09-13 10:25AM EDT | 13.00 | 2.11 | 1.79 | 2.31 | -0.01 | -0.47% | 40 | 1,415 | 66.60% |
| GME260116P00015000 | 2024-09-13 1:13PM EDT | 15.00 | 3.10 | 2.96 | 3.20 | -0.10 | -3.13% | 11 | 5,092 | 68.41% |
| GME260116P00017000 | 2024-09-12 2:53PM EDT | 17.00 | 4.28 | 2.98 | 4.95 | 0.00 | - | 1 | 972 | 66.19% |
| GME260116P00020000 | 2024-09-13 3:12PM EDT | 20.00 | 6.36 | 4.95 | 7.00 | -0.14 | -2.15% | 25 | 2,261 | 68.80% |
| GME260116P00022000 | 2024-09-11 2:28PM EDT | 22.00 | 7.88 | 6.95 | 8.45 | 0.00 | - | 79 | 616 | 73.24% |
| GME260116P00025000 | 2024-09-13 3:28PM EDT | 25.00 | 10.12 | 9.90 | 10.30 | -0.25 | -2.41% | 4 | 2,949 | 75.90% |
| GME260116P00027000 | 2024-09-11 2:54PM EDT | 27.00 | 11.81 | 10.95 | 12.15 | 0.00 | - | 1 | 211 | 75.20% |
| GME260116P00030000 | 2024-09-13 3:49PM EDT | 30.00 | 14.14 | 13.90 | 14.15 | +0.09 | +0.64% | 16 | 428 | 76.32% |
| GME260116P00032000 | 2024-09-11 2:54PM EDT | 32.00 | 15.81 | 13.95 | 16.35 | 0.00 | - | 1 | 107 | 70.98% |
| GME260116P00035000 | 2024-09-12 3:58PM EDT | 35.00 | 17.87 | 16.75 | 18.55 | 0.00 | - | 2 | 122 | 70.75% |
| GME260116P00037000 | 2024-09-05 10:23AM EDT | 37.00 | 18.90 | 17.40 | 20.55 | 0.00 | - | 1 | 287 | 66.33% |
| GME260116P00040000 | 2024-09-12 3:58PM EDT | 40.00 | 22.07 | 19.90 | 23.00 | 0.00 | - | 1 | 134 | 64.25% |
| GME260116P00042000 | 2024-08-30 1:27PM EDT | 42.00 | 23.30 | 21.75 | 24.95 | 0.00 | - | 40 | 84 | 65.43% |
| GME260116P00045000 | 2024-09-12 1:38PM EDT | 45.00 | 26.42 | 24.50 | 27.85 | 0.00 | - | 5 | 104 | 66.53% |
| GME260116P00047000 | 2024-08-05 11:50AM EDT | 47.00 | 29.66 | 27.00 | 30.30 | 0.00 | - | 1 | 148 | 74.44% |
| GME260116P00050000 | 2024-09-11 2:51PM EDT | 50.00 | 31.48 | 28.95 | 32.80 | 0.00 | - | 2 | 122 | 67.33% |
| GME260116P00055000 | 2024-09-13 12:29PM EDT | 55.00 | 36.26 | 35.20 | 37.30 | +0.31 | +0.86% | 1 | 208 | 76.56% |
| GME260116P00060000 | 2024-09-11 3:11PM EDT | 60.00 | 41.46 | 38.50 | 41.85 | 0.00 | - | 45 | 151 | 63.92% |
| GME260116P00065000 | 2024-09-12 1:38PM EDT | 65.00 | 44.37 | 43.35 | 46.85 | 0.00 | - | 5 | 140 | 65.58% |
| GME260116P00070000 | 2024-08-20 12:44PM EDT | 70.00 | 48.95 | 48.20 | 51.85 | 0.00 | - | 1 | 172 | 66.85% |
| GME260116P00075000 | 2024-07-08 10:44AM EDT | 75.00 | 53.35 | 54.40 | 59.05 | 0.00 | - | 1 | 30 | 95.73% |
| GME260116P00080000 | 2024-09-11 10:24AM EDT | 80.00 | 60.85 | 58.05 | 61.85 | 0.00 | - | 5 | 164 | 70.02% |
| GME260116P00085000 | 2024-06-10 1:29PM EDT | 85.00 | 65.15 | 61.00 | 64.50 | 0.00 | - | 105 | 86 | 57.52% |
| GME260116P00090000 | 2024-08-01 2:27PM EDT | 90.00 | 69.30 | 67.10 | 70.85 | 0.00 | - | 4 | 130 | 90.82% |
| GME260116P00095000 | 2024-08-13 12:07PM EDT | 95.00 | 73.70 | 71.85 | 76.85 | 0.00 | - | 2 | 947 | 106.67% |
| GME260116P00100000 | 2024-08-27 12:41PM EDT | 100.00 | 79.80 | 77.80 | 81.70 | 0.00 | - | 14 | 105 | 72.36% |
| GME260116P00105000 | 2024-08-15 1:00PM EDT | 105.00 | 84.29 | 82.55 | 86.70 | 0.00 | - | 28 | 28 | 69.73% |
| GME260116P00110000 | 2024-09-10 3:15PM EDT | 110.00 | 87.60 | 87.35 | 91.70 | 0.00 | - | 10 | 26 | 66.80% |
| GME260116P00115000 | 2024-09-10 3:16PM EDT | 115.00 | 92.60 | 92.15 | 96.70 | 0.00 | - | 5 | 178 | 61.72% |
| GME260116P00120000 | 2024-08-07 11:15AM EDT | 120.00 | 99.15 | 95.75 | 98.90 | 0.00 | - | 2 | 782 | 0.00% |
| GME260116P00125000 | 2024-09-13 10:45AM EDT | 125.00 | 104.70 | 101.65 | 106.70 | -0.41 | -0.39% | 8 | 2,227 | 115.02% |
© 2024 Yahoo. Todos los derechos reservados.