Mercados españoles abiertos en 6 hrs 49 min
S&P 500
5.618,26 -16,32 (-0,29%) Nasdaq
17.573,30 -54,76 (-0,31%) NIKKEI 225
36.380,17 0,00 (0,00%) Dólar/Euro
1,1111 -0,0011 (-0,10%) Petróleo Brent
73,26 -0,39 (-0,53%) Bitcoin EUR
55.745,09 +1.563,98 (+2,89%)
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:
Precio de ejercicio:25.00
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240920C00025000 | 2024-09-18 3:56PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 5,470 | 19,860 | 189.84% |
| GME240927C00025000 | 2024-09-18 3:56PM EDT | 2024-09-27 | 0.14 | 0.15 | 0.19 | -0.07 | -33.33% | 1,207 | 4,189 | 115.23% |
| GME241004C00025000 | 2024-09-18 3:19PM EDT | 2024-10-04 | 0.30 | 0.26 | 0.32 | -0.08 | -21.05% | 184 | 1,421 | 100.39% |
| GME241011C00025000 | 2024-09-18 2:41PM EDT | 2024-10-11 | 0.49 | 0.45 | 0.53 | -0.09 | -15.52% | 100 | 526 | 99.41% |
| GME241018C00025000 | 2024-09-18 3:59PM EDT | 2024-10-18 | 0.61 | 0.59 | 0.74 | -0.14 | -18.67% | 2,461 | 18,673 | 97.56% |
| GME241025C00025000 | 2024-09-18 3:57PM EDT | 2024-10-25 | 0.74 | 0.68 | 0.80 | -0.20 | -21.28% | 103 | 901 | 91.70% |
| GME241101C00025000 | 2024-09-18 3:25PM EDT | 2024-11-01 | 0.90 | 0.60 | 0.95 | -0.21 | -18.92% | 283 | 237 | 85.74% |
| GME250117C00025000 | 2024-09-18 3:59PM EDT | 2025-01-17 | 2.42 | 2.40 | 2.49 | -0.33 | -12.00% | 914 | 9,819 | 91.94% |
| GME250417C00025000 | 2024-09-16 2:53PM EDT | 2025-04-17 | 4.15 | 3.25 | 5.20 | 0.00 | - | 41 | 216 | 99.61% |
| GME250620C00025000 | 2024-09-18 1:36PM EDT | 2025-06-20 | 4.35 | 4.30 | 4.70 | -0.40 | -8.42% | 51 | 1,466 | 91.31% |
| GME260116C00025000 | 2024-09-18 2:40PM EDT | 2026-01-16 | 6.25 | 6.00 | 6.75 | -0.05 | -0.79% | 18 | 2,888 | 89.92% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240920P00025000 | 2024-09-18 3:05PM EDT | 2024-09-20 | 5.41 | 5.05 | 5.70 | +0.46 | +9.29% | 43 | 1,125 | 165.63% |
| GME240927P00025000 | 2024-09-18 9:30AM EDT | 2024-09-27 | 5.10 | 4.80 | 5.90 | -0.06 | -1.16% | 3 | 119 | 50.00% |
| GME241004P00025000 | 2024-09-13 11:20AM EDT | 2024-10-04 | 6.06 | 2.78 | 6.40 | +1.01 | +20.00% | 3 | 24 | 162.11% |
| GME241011P00025000 | 2024-09-18 11:50AM EDT | 2024-10-11 | 5.62 | 3.05 | 6.15 | +0.27 | +5.05% | 3 | 19 | 120.12% |
| GME241018P00025000 | 2024-09-18 9:30AM EDT | 2024-10-18 | 5.83 | 5.40 | 6.10 | +0.20 | +3.55% | 9 | 1,607 | 81.15% |
| GME241025P00025000 | 2024-09-18 2:14PM EDT | 2024-10-25 | 5.24 | 5.50 | 6.50 | -0.25 | -4.55% | 1 | 62 | 87.11% |
| GME241101P00025000 | 2024-09-16 11:56AM EDT | 2024-11-01 | 5.70 | 3.35 | 6.95 | 0.00 | - | 1 | 5 | 120.22% |
| GME250117P00025000 | 2024-09-18 2:34PM EDT | 2025-01-17 | 6.65 | 6.65 | 7.60 | -0.55 | -7.64% | 36 | 1,094 | 76.61% |
| GME250417P00025000 | 2024-09-18 11:19AM EDT | 2025-04-17 | 8.25 | 6.85 | 10.70 | +0.12 | +1.48% | 1 | 96 | 86.18% |
| GME250620P00025000 | 2024-09-16 11:05AM EDT | 2025-06-20 | 8.73 | 7.85 | 10.60 | 0.00 | - | 1 | 336 | 82.13% |
| GME260116P00025000 | 2024-09-18 1:08PM EDT | 2026-01-16 | 10.24 | 9.75 | 11.70 | +0.29 | +2.91% | 26 | 2,949 | 78.56% |
© 2024 Yahoo. Todos los derechos reservados.