Mercados españoles abiertos en 2 hrs 2 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,02+1,66 (+4,33%)
Al cierre: 04:00PM EDT
40,16 +0,14 (+0,35%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME220916C000125002022-07-27 2:45PM EDT12.5021.170.000.000.00--00.00%
GME220916C000137502022-07-21 3:57PM EDT13.750.470.000.000.00--00.00%
GME220916C000150002022-08-03 9:33AM EDT15.0022.300.000.000.00-200.00%
GME220916C000162502022-07-21 1:56PM EDT16.250.260.000.000.00--00.00%
GME220916C000175002022-07-18 1:02PM EDT17.500.300.000.000.00--00.00%
GME220916C000187502022-08-01 10:40AM EDT18.7516.370.000.000.00-400.00%
GME220916C000200002022-08-01 12:19PM EDT20.0014.810.000.000.00-800.00%
GME220916C000212502022-07-11 10:33AM EDT21.2511.510.000.000.00--00.00%
GME220916C000225002022-08-03 10:13AM EDT22.5015.140.000.000.00-400.00%
GME220916C000237502022-07-14 12:30PM EDT23.7514.040.000.000.00--00.00%
GME220916C000250002022-08-05 2:53PM EDT25.0015.450.000.000.00-200.00%
GME220916C000262502022-08-02 3:44PM EDT26.2510.230.000.000.00-1600.00%
GME220916C000275002022-08-05 1:18PM EDT27.5011.500.000.000.00-400.00%
GME220916C000287502022-08-04 9:59AM EDT28.7510.520.000.000.00-1600.00%
GME220916C000300002022-08-05 3:07PM EDT30.0010.400.000.000.00-7000.00%
GME220916C000312502022-08-05 3:36PM EDT31.259.420.000.000.00-2800.00%
GME220916C000325002022-08-05 1:22PM EDT32.507.800.000.000.00-500.00%
GME220916C000337502022-08-05 3:36PM EDT33.757.740.000.000.00-500.00%
GME220916C000350002022-08-05 3:59PM EDT35.007.120.000.000.00-18200.00%
GME220916C000362502022-08-05 3:08PM EDT36.256.500.000.000.00-2600.00%
GME220916C000375002022-08-05 3:43PM EDT37.505.600.000.000.00-39800.00%
GME220916C000387502022-08-05 3:59PM EDT38.755.300.000.000.00-8800.00%
GME220916C000400002022-08-05 3:59PM EDT40.004.650.000.000.00-92400.00%
GME220916C000412502022-08-05 3:49PM EDT41.254.150.000.000.00-2803.13%
GME220916C000425002022-08-05 2:55PM EDT42.503.750.000.000.00-4706.25%
GME220916C000437502022-08-05 3:59PM EDT43.753.400.000.000.00-7906.25%
GME220916C000450002022-08-05 3:59PM EDT45.003.150.000.000.00-38706.25%
GME220916C000462502022-08-05 3:56PM EDT46.252.790.000.000.00-234012.50%
GME220916C000475002022-08-05 3:57PM EDT47.502.500.000.000.00-139012.50%
GME220916C000487502022-08-05 3:56PM EDT48.752.290.000.000.00-163012.50%
GME220916C000500002022-08-05 3:59PM EDT50.002.050.000.000.00-1,111012.50%
GME220916C000525002022-08-05 3:47PM EDT52.501.680.000.000.00-91025.00%
GME220916C000550002022-08-05 3:50PM EDT55.001.390.000.000.00-56025.00%
GME220916C000575002022-08-05 2:35PM EDT57.501.070.000.000.00-62025.00%
GME220916C000600002022-08-05 3:43PM EDT60.001.000.000.000.00-496025.00%
GME220916C000625002022-08-05 3:54PM EDT62.500.900.000.000.00-44025.00%
GME220916C000650002022-08-05 3:39PM EDT65.000.710.000.000.00-27025.00%
GME220916C000675002022-08-05 2:55PM EDT67.500.630.000.000.00-2025.00%
GME220916C000700002022-08-05 3:32PM EDT70.000.620.000.000.00-487050.00%
GME220916C000725002022-08-05 2:48PM EDT72.500.550.000.000.00-1050.00%
GME220916C000750002022-08-05 3:35PM EDT75.000.490.000.000.00-115050.00%
GME220916C000775002022-08-05 1:28PM EDT77.500.350.000.000.00-10050.00%
GME220916C000800002022-08-05 3:59PM EDT80.000.470.000.000.00-610050.00%
GME220916C000850002022-07-11 10:33AM EDT85.0046.030.000.000.00-3550.00%
GME220916C000900002022-07-14 2:43PM EDT90.0050.000.000.000.00-451950.00%
GME220916C000950002022-07-14 12:30PM EDT95.0056.150.000.000.00-2350.00%
GME220916C001000002022-07-21 2:35PM EDT100.0056.850.000.000.00-235950.00%
GME220916C001050002022-07-21 2:12PM EDT105.0049.640.000.000.00-2350.00%
GME220916C001100002022-07-19 12:54PM EDT110.0046.650.000.000.00-35150.00%
GME220916C001150002022-07-20 10:06AM EDT115.0046.830.000.000.00-21150.00%
GME220916C001200002022-07-21 3:56PM EDT120.0040.240.000.000.00-39150.00%
GME220916C001250002022-07-19 11:22AM EDT125.0035.000.000.000.00-27650.00%
GME220916C001300002022-07-21 2:38PM EDT130.0033.800.000.000.00-155450.00%
GME220916C001350002022-07-21 10:05AM EDT135.0032.000.000.000.00-111950.00%
GME220916C001400002022-07-21 3:11PM EDT140.0028.550.000.000.00-8943050.00%
GME220916C001450002022-07-21 3:56PM EDT145.0025.250.000.000.00-527750.00%
GME220916C001500002022-07-21 2:36PM EDT150.0024.250.000.000.00-3030050.00%
GME220916C001550002022-07-21 3:30PM EDT155.0022.890.000.000.00-1123550.00%
GME220916C001600002022-07-21 3:38PM EDT160.0019.500.000.000.00-4742350.00%
GME220916C001650002022-07-21 9:37AM EDT165.0020.250.000.000.00-28350.00%
GME220916C001700002022-07-21 2:36PM EDT170.0016.950.000.000.00-2144050.00%
GME220916C001750002022-07-21 3:41PM EDT175.0015.200.000.000.00-4417550.00%
GME220916C001800002022-07-21 2:35PM EDT180.0014.160.000.000.00-1641,22850.00%
GME220916C001850002022-07-21 9:59AM EDT185.0014.000.000.000.00-25150.00%
GME220916C001900002022-07-21 1:02PM EDT190.0011.580.000.000.00-131,03750.00%
GME220916C001950002022-07-21 12:15PM EDT195.0010.600.000.000.00-28450.00%
GME220916C002000002022-07-21 3:59PM EDT200.009.720.000.000.00-8894050.00%
GME220916C002100002022-07-21 3:59PM EDT210.009.150.000.000.00-411750.00%
GME220916C002200002022-07-21 3:57PM EDT220.007.500.000.000.00-8718050.00%
GME220916C002300002022-07-20 3:26PM EDT230.008.600.000.000.00-168650.00%
GME220916C002400002022-07-21 3:36PM EDT240.005.600.000.000.00-3136550.00%
GME220916C002500002022-07-21 3:58PM EDT250.004.940.000.000.00-77150.00%
GME220916C002600002022-07-21 1:56PM EDT260.004.150.000.000.00-2750.00%
GME220916C002700002022-07-21 2:09PM EDT270.004.100.000.000.00-2550.00%
GME220916C002800002022-07-18 1:02PM EDT280.004.770.000.000.00-11150.00%
GME220916C002900002022-07-21 3:05PM EDT290.003.650.000.000.00-21250.00%
GME220916C003000002022-07-21 2:49PM EDT300.002.950.000.000.00-1714050.00%
GME220916C003100002022-07-20 2:11PM EDT310.003.500.000.000.00--1050.00%
GME220916C003200002022-07-21 3:09PM EDT320.002.500.000.000.00-141450.00%
Ventaspara16 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME220916P000125002022-08-05 3:30PM EDT12.500.100.000.000.00-61050.00%
GME220916P000137502022-08-05 2:22PM EDT13.750.130.000.000.00-25050.00%
GME220916P000150002022-08-05 3:27PM EDT15.000.140.000.000.00-4050.00%
GME220916P000162502022-08-04 10:02AM EDT16.250.220.000.000.00-1050.00%
GME220916P000175002022-08-02 11:44AM EDT17.500.370.000.000.00-1050.00%
GME220916P000187502022-08-05 2:17PM EDT18.750.270.000.000.00-89050.00%
GME220916P000200002022-08-05 3:12PM EDT20.000.370.000.000.00-241050.00%
GME220916P000212502022-08-05 10:46AM EDT21.250.440.000.000.00-3050.00%
GME220916P000225002022-08-05 3:58PM EDT22.500.470.000.000.00-116050.00%
GME220916P000237502022-08-05 3:20PM EDT23.750.660.000.000.00-3025.00%
GME220916P000250002022-08-05 3:19PM EDT25.000.790.000.000.00-56025.00%
GME220916P000262502022-08-05 2:04PM EDT26.250.960.000.000.00-19025.00%
GME220916P000275002022-08-05 3:01PM EDT27.501.140.000.000.00-8025.00%
GME220916P000287502022-08-05 2:45PM EDT28.751.360.000.000.00-17025.00%
GME220916P000300002022-08-05 3:56PM EDT30.001.750.000.000.00-69025.00%
GME220916P000312502022-08-05 12:09PM EDT31.252.400.000.000.00-1012.50%
GME220916P000325002022-08-05 3:58PM EDT32.502.550.000.000.00-129012.50%
GME220916P000337502022-08-05 2:58PM EDT33.753.000.000.000.00-199012.50%
GME220916P000350002022-08-05 3:59PM EDT35.003.550.000.000.00-153012.50%
GME220916P000362502022-08-05 2:58PM EDT36.254.100.000.000.00-2306.25%
GME220916P000375002022-08-05 3:30PM EDT37.504.800.000.000.00-11006.25%
GME220916P000387502022-08-05 2:25PM EDT38.755.350.000.000.00-903.13%
GME220916P000400002022-08-05 3:58PM EDT40.005.950.000.000.00-1,01800.10%
GME220916P000412502022-08-01 3:25PM EDT41.2510.220.000.000.00-400.00%
GME220916P000425002022-08-04 3:09PM EDT42.508.800.000.000.00-200.00%
GME220916P000437502022-07-21 3:57PM EDT43.7511.290.000.000.00--00.00%
GME220916P000450002022-08-01 1:58PM EDT45.0013.700.000.000.00-400.00%
GME220916P000462502022-08-04 2:08PM EDT46.2511.450.000.000.00-200.00%
GME220916P000475002022-08-05 1:54PM EDT47.5011.900.000.000.00-5000.00%
GME220916P000500002022-08-05 2:57PM EDT50.0013.600.000.000.00-12500.00%
GME220916P000525002022-08-05 2:50PM EDT52.5015.420.000.000.00-100.00%
GME220916P000550002022-08-05 3:08PM EDT55.0018.000.000.000.00-100.00%
GME220916P000575002022-07-20 10:13AM EDT57.5022.370.000.000.00--00.00%
GME220916P000600002022-07-21 2:34PM EDT60.001.4927.0028.400.00-25145248.27%
GME220916P000650002022-07-21 11:53AM EDT65.001.7531.7533.400.00-2630262.18%
GME220916P000700002022-07-21 3:36PM EDT70.002.3336.5538.100.00-55980271.83%
GME220916P000725002022-07-20 10:26AM EDT72.5036.000.000.000.00--00.00%
GME220916P000750002022-07-21 11:16AM EDT75.002.9141.4042.950.00-1103281.89%
GME220916P000800002022-07-21 3:49PM EDT80.003.4246.3047.850.00-29256291.68%
GME220916P000850002022-07-21 1:44PM EDT85.004.140.000.000.00-1920.00%
GME220916P000900002022-07-21 2:40PM EDT90.004.900.000.000.00-43200.00%
GME220916P000950002022-07-19 1:38PM EDT95.006.350.000.000.00-2180.00%
GME220916P001000002022-07-21 3:49PM EDT100.007.050.000.000.00-351930.00%
GME220916P001050002022-07-21 1:53PM EDT105.008.500.000.000.00-7580.00%
GME220916P001100002022-07-21 11:06AM EDT110.0010.400.000.000.00-1730.00%
GME220916P001150002022-07-21 2:37PM EDT115.0011.400.000.000.00-4640.00%
GME220916P001200002022-07-21 3:55PM EDT120.0013.300.000.000.00-101230.00%
GME220916P001250002022-07-20 1:03PM EDT125.0016.440.000.000.00-3590.00%
GME220916P001300002022-07-21 3:12PM EDT130.0017.300.000.000.00-142,3140.00%
GME220916P001350002022-07-21 10:34AM EDT135.0022.050.000.000.00-2660.00%
GME220916P001400002022-07-21 3:49PM EDT140.0022.250.000.000.00-81980.00%
GME220916P001450002022-07-21 11:57AM EDT145.0025.850.000.000.00-3440.00%
GME220916P001500002022-07-21 11:41AM EDT150.0029.400.000.000.00-21,1660.00%
GME220916P001550002022-07-21 12:23PM EDT155.0031.830.000.000.00-3150.00%
GME220916P001600002022-07-21 3:20PM EDT160.0034.900.000.000.00-42210.00%
GME220916P001650002022-07-20 11:23AM EDT165.0038.400.000.000.00-10410.00%
GME220916P001700002022-07-20 2:12PM EDT170.0043.490.000.000.00-140.00%
GME220916P001750002022-07-21 3:57PM EDT175.0045.150.000.000.00-160.00%
GME220916P001800002022-07-15 3:51PM EDT180.0059.550.000.000.00--50.00%
GME220916P001850002022-07-15 3:51PM EDT185.0063.540.000.000.00--70.00%
GME220916P002000002022-07-21 10:44AM EDT200.0066.000.000.000.00-10460.00%
GME220916P002200002022-07-20 10:26AM EDT220.0080.650.000.000.00--110.00%
GME220916P002300002022-07-20 10:13AM EDT230.0089.470.000.000.00-10110.00%
GME220916P002400002022-07-13 2:26PM EDT240.00109.850.000.000.00-210.00%
GME220916P002800002022-07-18 11:26AM EDT280.00145.000.000.000.00-230.00%
GME220916P002900002022-07-20 10:26AM EDT290.00144.000.000.000.00-120.00%
GME220916P003000002022-07-20 10:31AM EDT300.00153.500.000.000.00--30.00%