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
24,98 +0,01 (+0,04%)
Después del cierre: 04:38PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240719C000030002024-07-19 3:07PM EDT3.0022.0021.7522.25-0.90-3.93%10191,787.50%
GME240719C000040002024-07-10 9:50AM EDT4.0021.5620.7521.250.00-2151,537.50%
GME240719C000050002024-07-12 10:26AM EDT5.0021.9019.6520.250.00-1191,990.63%
GME240719C000060002024-07-17 1:58PM EDT6.0022.8018.7519.250.00-131,200.00%
GME240719C000070002024-07-09 9:30AM EDT7.0018.0017.7518.25+0.26+1.43%11251,075.00%
GME240719C000080002024-07-18 12:58PM EDT8.0018.6016.7517.250.00-1010968.75%
GME240719C000090002024-07-19 10:06AM EDT9.0016.6415.7516.25-0.86-4.91%222875.00%
GME240719C000100002024-07-19 2:12PM EDT10.0014.9914.7515.25-0.96-6.02%49259787.50%
GME240719C000110002024-07-19 3:49PM EDT11.0013.7013.7514.25-1.26-8.42%31345712.50%
GME240719C000120002024-07-19 3:05PM EDT12.0013.0012.7513.25-0.86-6.20%40458643.75%
GME240719C000130002024-07-19 3:32PM EDT13.0012.0011.8012.25-1.08-8.26%262967634.38%
GME240719C000140002024-07-19 3:58PM EDT14.0010.9610.9012.60-0.95-7.98%2467731,061.72%
GME240719C000150002024-07-19 3:50PM EDT15.009.989.6510.25-0.97-8.80%4871,257711.72%
GME240719C000160002024-07-19 3:56PM EDT16.009.008.759.25-1.09-10.80%234922412.50%
GME240719C000170002024-07-19 3:49PM EDT17.007.997.808.10-0.91-10.22%381,655471.88%
GME240719C000180002024-07-19 3:40PM EDT18.006.956.757.05-0.80-10.19%137710373.44%
GME240719C000185002024-07-18 12:25PM EDT18.508.046.156.750.00-1030467.97%
GME240719C000190002024-07-19 3:41PM EDT19.005.985.756.25-0.97-13.96%62386268.75%
GME240719C000195002024-07-19 3:31PM EDT19.505.485.255.75-1.22-18.21%439246.88%
GME240719C000200002024-07-19 3:59PM EDT20.005.023.405.05-0.88-14.92%2,7278,537271.09%
GME240719C000205002024-07-19 3:31PM EDT20.504.504.254.60-0.80-15.09%192300276.56%
GME240719C000210002024-07-19 3:49PM EDT21.004.003.704.25-1.00-20.41%231880137.50%
GME240719C000215002024-07-19 3:49PM EDT21.503.353.253.75-1.05-23.86%41130160.94%
GME240719C000220002024-07-19 3:54PM EDT22.002.902.753.10-1.20-29.27%1,7242,614197.66%
GME240719C000225002024-07-19 3:56PM EDT22.502.502.352.69-1.10-30.56%205244133.59%
GME240719C000230002024-07-19 3:56PM EDT23.001.971.682.25-0.98-33.11%7551,317191.80%
GME240719C000235002024-07-19 3:57PM EDT23.501.481.271.55-0.89-37.55%280512100.78%
GME240719C000240002024-07-19 3:53PM EDT24.000.940.771.25-1.03-52.28%2,1952,90460.94%
GME240719C000245002024-07-19 3:53PM EDT24.500.480.280.50-1.07-69.93%8341,76233.20%
GME240719C000250002024-07-19 3:59PM EDT25.000.010.010.02-1.16-99.15%24,06225,9376.25%
GME240719C000255002024-07-19 3:57PM EDT25.500.010.000.01-0.82-98.80%5,8233,17926.56%
GME240719C000260002024-07-19 3:57PM EDT26.000.010.000.01-0.54-98.18%16,8117,82443.75%
GME240719C000265002024-07-19 3:57PM EDT26.500.010.000.01-0.41-97.62%5,0663,86053.13%
GME240719C000270002024-07-19 3:58PM EDT27.000.010.000.01-0.29-96.67%10,1629,98868.75%
GME240719C000275002024-07-19 3:57PM EDT27.500.010.000.01-0.22-95.65%3,1616,83181.25%
GME240719C000280002024-07-19 3:56PM EDT28.000.020.000.01-0.15-88.24%8,84610,48993.75%
GME240719C000285002024-07-19 3:40PM EDT28.500.040.000.01-0.11-73.33%1,5112,481106.25%
GME240719C000290002024-07-19 3:58PM EDT29.000.010.000.01-0.10-90.91%2,3474,757118.75%
GME240719C000295002024-07-19 3:57PM EDT29.500.010.000.01-0.08-88.89%4741,947131.25%
GME240719C000300002024-07-19 3:58PM EDT30.000.030.000.01-0.06-85.71%20,42364,924143.75%
GME240719C000305002024-07-19 3:56PM EDT30.500.010.000.02-0.07-87.50%6031,986168.75%
GME240719C000310002024-07-19 3:44PM EDT31.000.010.000.01-0.07-87.50%9385,053162.50%
GME240719C000315002024-07-19 3:31PM EDT31.500.010.000.04-0.06-85.71%37780212.50%
GME240719C000320002024-07-19 3:59PM EDT32.000.010.000.01-0.05-83.33%2,95712,572187.50%
GME240719C000330002024-07-19 3:55PM EDT33.000.010.000.01-0.05-83.33%4973,096206.25%
GME240719C000340002024-07-19 3:25PM EDT34.000.010.000.01-0.04-80.00%3022,303225.00%
GME240719C000350002024-07-19 3:51PM EDT35.000.030.000.01-0.01-50.00%2,59217,083243.75%
GME240719C000360002024-07-19 3:24PM EDT36.000.030.000.01-0.03-75.00%3084,816262.50%
GME240719C000370002024-07-19 3:38PM EDT37.000.010.000.01-0.04-80.00%1951,663275.00%
GME240719C000380002024-07-19 3:31PM EDT38.000.010.000.01-0.04-80.00%2181,141300.00%
GME240719C000390002024-07-19 2:44PM EDT39.000.010.000.01-0.03-75.00%1612,278312.50%
GME240719C000400002024-07-19 3:55PM EDT40.000.010.000.01-0.01-50.00%2,39236,932325.00%
GME240719C000410002024-07-19 12:35PM EDT41.000.050.000.010.00-2101,267337.50%
GME240719C000420002024-07-19 2:50PM EDT42.000.010.000.01-0.02-66.67%208658362.50%
GME240719C000430002024-07-19 3:47PM EDT43.000.030.000.01+0.01+50.00%52896375.00%
GME240719C000440002024-07-19 11:17AM EDT44.000.010.000.01-0.03-75.00%24911387.50%
GME240719C000450002024-07-19 3:30PM EDT45.000.010.000.010.00-6345,492393.75%
GME240719C000460002024-07-19 12:42PM EDT46.000.010.000.01-0.03-75.00%1671,039412.50%
GME240719C000470002024-07-19 1:09PM EDT47.000.010.000.01-0.02-66.67%14267425.00%
GME240719C000480002024-07-19 10:20AM EDT48.000.010.000.01-0.01-50.00%28485437.50%
GME240719C000490002024-07-19 12:20PM EDT49.000.010.000.01-0.01-50.00%12372450.00%
GME240719C000500002024-07-19 3:59PM EDT50.000.010.000.01-0.01-50.00%1,49926,464462.50%
GME240719C000550002024-07-19 3:39PM EDT55.000.020.000.01+0.01+100.00%2313,718525.00%
GME240719C000600002024-07-19 3:06PM EDT60.000.010.000.01-0.01-50.00%1,31512,686575.00%
GME240719C000650002024-07-19 10:42AM EDT65.000.010.000.01-0.01-50.00%3342,605600.00%
GME240719C000700002024-07-19 3:40PM EDT70.000.010.000.01-0.01-50.00%1432,570650.00%
GME240719C000750002024-07-19 12:45PM EDT75.000.010.000.010.00-991,635700.00%
GME240719C000800002024-07-19 3:41PM EDT80.000.010.000.010.00-974,062725.00%
GME240719C000850002024-07-18 3:57PM EDT85.000.010.000.010.00-3772,405750.00%
GME240719C000900002024-07-19 3:26PM EDT90.000.010.000.010.00-391,348775.00%
GME240719C000950002024-07-19 3:25PM EDT95.000.010.000.010.00-21,148825.00%
GME240719C001000002024-07-19 2:38PM EDT100.000.010.000.01-0.01-50.00%25327,925850.00%
GME240719C001050002024-07-18 3:58PM EDT105.000.010.000.010.00-201550875.00%
GME240719C001100002024-07-19 11:18AM EDT110.000.010.000.010.00-3734900.00%
GME240719C001150002024-07-19 3:58PM EDT115.000.010.000.010.00-261,068925.00%
GME240719C001200002024-07-18 3:57PM EDT120.000.010.000.010.00-5205,651950.00%
GME240719C001250002024-07-19 2:26PM EDT125.000.010.000.010.00-11670,056950.00%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240719P000030002024-07-19 12:16PM EDT3.000.010.000.010.00-205,3171,450.00%
GME240719P000040002024-06-13 10:01AM EDT4.000.010.000.010.00-2649271,250.00%
GME240719P000050002024-07-01 3:14PM EDT5.000.010.000.010.00-12,2111,100.00%
GME240719P000060002024-06-20 1:03PM EDT6.000.010.000.010.00-2021,693975.00%
GME240719P000070002024-07-18 11:37AM EDT7.000.010.000.010.00-23,155875.00%
GME240719P000080002024-07-09 3:03PM EDT8.000.010.000.010.00-12,053775.00%
GME240719P000090002024-07-17 9:33AM EDT9.000.010.000.010.00-11,446700.00%
GME240719P000100002024-07-17 12:07PM EDT10.000.010.000.010.00-1819,389650.00%
GME240719P000110002024-07-19 1:12PM EDT11.000.010.000.010.00-26,762575.00%
GME240719P000120002024-07-15 10:11AM EDT12.000.010.000.010.00-14,081525.00%
GME240719P000130002024-07-12 1:57PM EDT13.000.010.000.010.00-3001,606462.50%
GME240719P000140002024-07-17 10:10AM EDT14.000.010.000.000.00-12,47150.00%
GME240719P000150002024-07-19 11:39AM EDT15.000.010.000.01-0.02-66.67%1310,379375.00%
GME240719P000160002024-07-19 10:01AM EDT16.000.010.000.010.00-1,1594,334325.00%
GME240719P000170002024-07-19 10:15AM EDT17.000.010.000.01-0.01-50.00%1202,824287.50%
GME240719P000180002024-07-19 3:44PM EDT18.000.010.000.010.00-786,370250.00%
GME240719P000185002024-07-19 10:08AM EDT18.500.010.000.010.00-30242225.00%
GME240719P000190002024-07-19 1:57PM EDT19.000.010.000.010.00-1,3515,509212.50%
GME240719P000195002024-07-19 12:18PM EDT19.500.020.000.010.00-95,523187.50%
GME240719P000200002024-07-19 3:51PM EDT20.000.010.000.010.00-68226,184175.00%
GME240719P000205002024-07-18 2:33PM EDT20.500.010.000.01-0.01-50.00%14,877156.25%
GME240719P000210002024-07-19 3:44PM EDT21.000.020.000.01+0.01+100.00%2,3977,220137.50%
GME240719P000215002024-07-19 2:20PM EDT21.500.010.000.03-0.01-50.00%129548143.75%
GME240719P000220002024-07-19 3:47PM EDT22.000.020.000.02-0.01-50.00%1,5824,519115.63%
GME240719P000225002024-07-19 3:59PM EDT22.500.010.000.01-0.01-50.00%1612,59787.50%
GME240719P000230002024-07-19 3:53PM EDT23.000.010.000.01-0.03-75.00%3,0734,98771.88%
GME240719P000235002024-07-19 3:59PM EDT23.500.010.000.01-0.02-66.67%6391,58356.25%
GME240719P000240002024-07-19 3:57PM EDT24.000.010.000.01-0.04-80.00%2,9354,80343.75%
GME240719P000245002024-07-19 3:57PM EDT24.500.010.000.01-0.08-88.89%2,9713,01925.00%
GME240719P000250002024-07-19 3:59PM EDT25.000.030.020.10-0.15-88.24%14,32116,63116.02%
GME240719P000255002024-07-19 3:58PM EDT25.500.510.510.59+0.12+30.77%7,9494,86444.92%
GME240719P000260002024-07-19 3:58PM EDT26.001.000.911.13+0.31+41.33%9,2627,92881.25%
GME240719P000265002024-07-19 3:58PM EDT26.501.501.411.73+0.48+47.06%1,4202,76881.25%
GME240719P000270002024-07-19 3:58PM EDT27.002.011.662.19+0.62+44.60%2,0304,237146.48%
GME240719P000275002024-07-19 3:44PM EDT27.502.522.282.75+0.73+40.78%5011,638187.50%
GME240719P000280002024-07-19 3:57PM EDT28.003.012.763.10+0.76+33.33%4862,359151.56%
GME240719P000285002024-07-19 3:59PM EDT28.503.553.403.85+0.91+34.47%117645182.03%
GME240719P000290002024-07-19 3:58PM EDT29.004.013.754.30+0.85+26.90%2821,061266.02%
GME240719P000295002024-07-19 3:31PM EDT29.504.504.354.70+1.00+28.57%89551250.00%
GME240719P000300002024-07-19 3:52PM EDT30.005.004.755.20+0.80+19.14%1,0893,468267.19%
GME240719P000305002024-07-19 2:12PM EDT30.505.315.255.80+2.01+60.91%527322.66%
GME240719P000310002024-07-19 3:41PM EDT31.005.985.756.25+0.93+18.42%53363321.88%
GME240719P000315002024-07-18 9:42AM EDT31.504.416.256.800.00-617357.81%
GME240719P000320002024-07-19 3:45PM EDT32.006.996.757.25+0.55+8.54%291,209354.69%
GME240719P000330002024-07-19 3:39PM EDT33.008.037.758.25+1.49+22.78%119478385.16%
GME240719P000340002024-07-19 3:02PM EDT34.009.068.759.25+1.03+12.83%15411414.84%
GME240719P000350002024-07-19 3:40PM EDT35.0010.019.7510.25+1.11+12.47%101669442.19%
GME240719P000360002024-07-19 3:24PM EDT36.0011.0510.7511.25+1.11+11.17%201,023469.53%
GME240719P000370002024-07-19 3:01PM EDT37.0012.0211.7512.25+0.82+7.32%1094495.31%
GME240719P000380002024-07-19 12:02PM EDT38.0013.0412.7513.25+1.49+12.90%488519.53%
GME240719P000390002024-07-19 2:16PM EDT39.0013.8013.7514.25+2.45+21.59%6227542.97%
GME240719P000400002024-07-19 3:31PM EDT40.0015.0014.7515.25+1.00+7.14%161,332565.63%
GME240719P000410002024-07-19 1:48PM EDT41.0015.9315.7516.25+1.55+10.78%426587.50%
GME240719P000420002024-07-19 12:48PM EDT42.0016.3816.7517.25+0.58+3.67%5159608.59%
GME240719P000430002024-07-19 1:16PM EDT43.0017.6417.7518.25+0.61+3.58%1424628.91%
GME240719P000440002024-07-19 3:14PM EDT44.0019.0218.7519.35+1.82+10.58%1381450.00%
GME240719P000450002024-07-16 3:09PM EDT45.0019.3519.7520.25+2.66+15.94%1221667.97%
GME240719P000460002024-07-19 9:31AM EDT46.0020.3820.7521.25+2.35+13.03%127686.72%
GME240719P000470002024-07-12 3:53PM EDT47.0021.2721.7522.250.00-15704.69%
GME240719P000480002024-07-16 11:33AM EDT48.0022.3622.7523.25+1.86+9.07%19721.88%
GME240719P000490002024-07-12 3:53PM EDT49.0023.3623.7524.25+0.11+0.47%123739.06%
GME240719P000500002024-07-19 3:27PM EDT50.0025.0223.2526.90+1.52+6.47%4152587.50%
GME240719P000550002024-07-19 3:21PM EDT55.0030.0028.2531.85+1.62+5.71%5112593.75%
GME240719P000600002024-07-16 3:08PM EDT60.0031.6033.2536.900.00-23712.50%
GME240719P000650002024-07-19 10:52AM EDT65.0038.9038.2541.90+2.40+6.58%22765.63%
GME240719P000700002024-07-17 10:37AM EDT70.0044.3443.2546.90+2.94+7.10%11812.50%
GME240719P000750002024-06-03 10:31AM EDT75.0048.3050.7051.200.00-111,413.28%
GME240719P000800002024-05-28 11:42AM EDT80.0058.1754.9555.300.00-12987.50%
GME240719P000850002024-06-07 10:23AM EDT85.0056.2560.5061.250.00-21201,489.84%
GME240719P000900002024-06-10 1:09PM EDT90.0068.3564.6065.450.00-221,339.06%
GME240719P000950002024-06-07 9:45AM EDT95.0060.1070.5071.250.00-221,578.91%
GME240719P001000002024-07-16 9:42AM EDT100.0071.7873.2576.900.00-201,037.50%
GME240719P001050002024-07-01 9:30AM EDT105.0080.1178.2581.900.00-101,068.75%
GME240719P001150002024-06-10 2:25PM EDT115.0092.8589.6090.450.00-201,518.75%
GME240719P001200002024-07-19 10:55AM EDT120.0094.0094.7596.85+3.10+3.41%551,728.91%
GME240719P001250002024-07-19 9:32AM EDT125.00100.4098.25101.90+4.52+4.71%121,175.00%