Mercados españoles cerrados

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,74+1,29 (+3,27%)
Al cierre: 04:00PM EDT
40,50 -0,24 (-0,59%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME221021C000112502022-08-03 1:09PM EDT11.2526.3528.5030.050.00-108200.78%
GME221021C000125002022-08-04 2:33PM EDT12.5026.0027.2528.800.00-216185.35%
GME221021C000137502022-07-21 3:35PM EDT13.750.7226.0027.650.00--0178.61%
GME221021C000150002022-07-21 10:47AM EDT15.000.5424.7526.250.00--0155.47%
GME221021C000162502022-07-21 10:39AM EDT16.250.4423.5025.400.00--4167.68%
GME221021C000175002022-08-10 1:37PM EDT17.5022.0022.2524.150.00-3218155.96%
GME221021C000187502022-08-05 2:48PM EDT18.7521.2521.0022.900.00-15145.02%
GME221021C000200002022-08-12 12:16PM EDT20.0021.1119.7521.55+1.79+9.27%276130.47%
GME221021C000212502022-08-11 12:59PM EDT21.2518.8718.5020.150.00-560114.45%
GME221021C000225002022-08-12 3:01PM EDT22.5018.0517.3018.95-0.15-0.82%2123108.30%
GME221021C000237502022-08-11 11:45AM EDT23.7516.0216.1517.650.00-166598.24%
GME221021C000250002022-08-12 11:41AM EDT25.0015.8815.1016.45+0.06+0.38%81,11550.78%
GME221021C000262502022-08-12 11:15AM EDT26.2514.5014.0515.55+0.50+3.57%216168.56%
GME221021C000275002022-08-08 1:42PM EDT27.5017.2013.0514.150.00-243364.89%
GME221021C000287502022-08-12 1:48PM EDT28.7512.8512.1013.10-1.07-7.69%267968.21%
GME221021C000300002022-08-11 12:10PM EDT30.0011.0511.2512.400.00-367475.15%
GME221021C000312502022-08-12 10:26AM EDT31.2510.5010.4011.35+0.26+2.54%393975.10%
GME221021C000325002022-08-12 10:14AM EDT32.509.419.6510.55+0.03+0.32%202,60577.61%
GME221021C000337502022-08-11 1:36PM EDT33.758.818.909.850.00-4831979.64%
GME221021C000350002022-08-12 3:54PM EDT35.008.558.459.00+0.28+3.39%5798481.81%
GME221021C000362502022-08-12 3:23PM EDT36.257.587.658.40+0.08+1.07%345982.18%
GME221021C000375002022-08-12 12:32PM EDT37.507.556.957.75+0.55+7.86%102,82782.13%
GME221021C000387502022-08-12 3:00PM EDT38.756.806.407.15+0.49+7.77%761682.91%
GME221021C000400002022-08-12 3:11PM EDT40.006.005.906.50+0.30+5.26%951,54083.01%
GME221021C000412502022-08-12 2:42PM EDT41.255.875.456.10+0.34+6.15%838684.62%
GME221021C000425002022-08-12 3:58PM EDT42.505.405.005.55+0.25+4.85%891,02584.57%
GME221021C000437502022-08-12 3:47PM EDT43.754.854.655.15+0.22+4.75%564985.77%
GME221021C000450002022-08-12 3:59PM EDT45.004.574.354.75+0.42+10.12%1691,84886.82%
GME221021C000462502022-08-12 1:10PM EDT46.254.453.954.45-0.02-0.45%530587.40%
GME221021C000475002022-08-12 2:25PM EDT47.503.953.654.15+0.35+9.72%43,03088.26%
GME221021C000487502022-08-12 1:25PM EDT48.753.743.403.85+0.24+6.86%735489.11%
GME221021C000500002022-08-12 3:59PM EDT50.003.343.203.55+0.19+6.03%1735,59589.94%
GME221021C000525002022-08-12 1:42PM EDT52.503.052.713.10+0.10+3.39%271,78991.11%
GME221021C000550002022-08-12 3:59PM EDT55.002.502.352.68+0.19+8.23%232,26492.33%
GME221021C000575002022-08-12 1:51PM EDT57.502.262.062.37+0.11+5.12%12,34893.99%
GME221021C000600002022-08-12 3:59PM EDT60.001.921.902.07+0.03+1.59%2242796.04%
GME221021C000625002022-08-12 3:43PM EDT62.501.701.601.92+0.07+4.29%223,94697.46%
GME221021C000650002022-08-12 1:54PM EDT65.001.551.411.68+0.06+4.03%1637198.39%
GME221021C000675002022-08-12 1:33PM EDT67.501.461.261.58-0.60-29.13%21151100.54%
GME221021C000700002022-08-12 3:59PM EDT70.001.271.151.37+0.03+2.42%16291101.42%
GME221021C000725002022-08-12 1:13PM EDT72.501.231.031.34+0.05+4.24%292103.86%
GME221021C000750002022-08-12 2:53PM EDT75.001.130.941.20+0.09+8.65%442,457104.93%
GME221021C000775002022-08-09 9:32AM EDT77.501.320.851.170.00-1195107.08%
GME221021C000800002022-08-12 1:18PM EDT80.000.960.801.05+0.11+12.94%77200108.30%
GME221021C000825002022-08-11 9:30AM EDT82.500.970.711.020.00-153109.91%
GME221021C000850002022-08-12 2:47PM EDT85.000.830.700.90-0.03-3.49%4737111.13%
GME221021C000875002022-08-12 3:57PM EDT87.500.780.680.90+0.02+2.63%7818113.82%
GME221021C000900002022-08-12 12:36PM EDT90.000.830.610.88+0.08+10.67%29421115.28%
GME221021C000925002022-08-08 11:38AM EDT92.501.150.590.840.00-5159117.09%
GME221021C000950002022-08-12 1:10PM EDT95.000.660.560.80-0.04-5.71%3665118.56%
GME221021C000975002022-08-12 3:26PM EDT97.500.610.550.72-0.01-1.61%747,746119.43%
GME221021C001000002022-07-21 3:32PM EDT100.0056.350.000.000.00-340750.00%
GME221021C001050002022-07-19 10:27AM EDT105.0055.850.000.000.00-14450.00%
GME221021C001100002022-07-20 12:38PM EDT110.0053.600.000.000.00-210950.00%
GME221021C001150002022-07-18 12:04PM EDT115.0042.600.000.000.00-216850.00%
GME221021C001200002022-07-21 3:57PM EDT120.0042.810.000.000.00-818550.00%
GME221021C001250002022-07-21 3:57PM EDT125.0039.840.000.000.00-423650.00%
GME221021C001300002022-07-21 3:42PM EDT130.0036.600.000.000.00-260750.00%
GME221021C001350002022-07-21 3:01PM EDT135.0033.500.000.000.00-46550.00%
GME221021C001400002022-07-21 3:14PM EDT140.0032.020.000.000.00-417150.00%
GME221021C001450002022-07-21 3:54PM EDT145.0029.900.000.000.00-711150.00%
GME221021C001500002022-07-21 3:50PM EDT150.0028.000.000.000.00-1371250.00%
GME221021C001550002022-07-21 3:54PM EDT155.0026.400.000.000.00-914150.00%
GME221021C001600002022-07-21 3:56PM EDT160.0023.850.000.000.00-5222850.00%
GME221021C001650002022-07-21 2:33PM EDT165.0023.100.000.000.00-29350.00%
GME221021C001700002022-07-21 2:22PM EDT170.0020.570.000.000.00-1119850.00%
GME221021C001750002022-07-21 9:48AM EDT175.0021.260.000.000.00-116850.00%
GME221021C001800002022-07-21 3:52PM EDT180.0019.000.000.000.00-1636550.00%
GME221021C001850002022-07-21 3:17PM EDT185.0017.500.000.000.00-37150.00%
GME221021C001900002022-07-21 10:03AM EDT190.0018.700.000.000.00-175350.00%
GME221021C001950002022-07-18 10:11AM EDT195.0015.700.000.000.00-98250.00%
GME221021C002000002022-07-21 3:51PM EDT200.0015.000.000.000.00-521,32550.00%
GME221021C002100002022-07-21 3:55PM EDT210.0012.700.000.000.00-1644850.00%
GME221021C002200002022-07-21 3:35PM EDT220.0011.510.000.000.00-459850.00%
GME221021C002300002022-07-21 3:17PM EDT230.0010.000.000.000.00-160050.00%
GME221021C002400002022-07-21 10:47AM EDT240.008.690.000.000.00-108050.00%
GME221021C002500002022-07-21 3:48PM EDT250.008.200.000.000.00-2943150.00%
GME221021C002600002022-07-21 10:39AM EDT260.007.050.000.000.00-84850.00%
GME221021C002700002022-07-19 12:44PM EDT270.008.070.000.000.00-13050.00%
GME221021C002800002022-07-21 12:59PM EDT280.006.200.000.000.00-13650.00%
GME221021C002900002022-07-19 2:31PM EDT290.005.700.000.000.00-62250.00%
GME221021C003000002022-07-21 3:49PM EDT300.005.250.000.000.00-959850.00%
GME221021C003100002022-07-20 12:15PM EDT310.006.310.000.000.00-14850.00%
GME221021C003200002022-07-21 10:24AM EDT320.004.900.000.000.00-22750.00%
GME221021C003300002022-07-21 1:54PM EDT330.004.000.000.000.00-1850.00%
GME221021C003400002022-07-21 10:27AM EDT340.004.000.000.000.00-5020950.00%
GME221021C003500002022-07-21 10:50AM EDT350.003.700.000.000.00-456250.00%
GME221021C003600002022-07-21 12:43PM EDT360.003.310.000.000.00-68550.00%
GME221021C003700002022-07-18 11:01AM EDT370.004.170.000.000.00-13850.00%
GME221021C003800002022-07-21 3:49PM EDT380.002.960.000.000.00-716050.00%
GME221021C003900002022-07-21 3:59PM EDT390.002.890.000.000.00-1171,80250.00%
Ventaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME221021P000112502022-08-12 1:08PM EDT11.250.220.160.33-0.01-4.35%133,676168.36%
GME221021P000125002022-08-11 1:51PM EDT12.500.260.200.400.00-2022,607161.52%
GME221021P000137502022-08-11 9:30AM EDT13.750.160.210.460.00-4455152.93%
GME221021P000150002022-08-12 3:38PM EDT15.000.400.290.53+0.03+8.11%8996147.95%
GME221021P000162502022-08-11 1:52PM EDT16.250.480.340.620.00-4274142.29%
GME221021P000175002022-08-12 3:38PM EDT17.500.570.460.67-0.05-8.06%81,513137.40%
GME221021P000187502022-08-12 2:51PM EDT18.750.690.510.78-0.06-8.00%111,051132.03%
GME221021P000200002022-08-12 12:49PM EDT20.000.760.650.95-0.10-11.63%71,530129.98%
GME221021P000212502022-08-11 1:34PM EDT21.251.050.801.130.00-6715127.54%
GME221021P000225002022-08-11 3:09PM EDT22.501.211.051.310.00-31,355126.27%
GME221021P000237502022-08-12 2:54PM EDT23.751.451.301.52-0.12-7.64%36714124.61%
GME221021P000250002022-08-12 1:03PM EDT25.001.581.551.77-0.16-9.20%354,931122.75%
GME221021P000262502022-08-10 1:55PM EDT26.252.151.752.080.00-11258120.46%
GME221021P000275002022-08-11 9:50AM EDT27.502.302.082.410.00-1915119.43%
GME221021P000287502022-08-12 1:49PM EDT28.752.602.462.79-0.23-8.13%1342118.80%
GME221021P000300002022-08-12 3:51PM EDT30.003.052.863.20-0.21-6.44%2467,503117.97%
GME221021P000312502022-08-12 3:42PM EDT31.253.573.303.65-0.27-7.03%85,785117.31%
GME221021P000325002022-08-12 11:15AM EDT32.503.953.804.10-0.35-8.14%121,673116.58%
GME221021P000337502022-08-12 3:11PM EDT33.754.684.304.65+0.13+2.86%21427116.14%
GME221021P000350002022-08-12 3:51PM EDT35.005.104.905.30-0.50-8.93%742,184116.80%
GME221021P000362502022-08-11 2:56PM EDT36.256.055.505.900.00-8184116.46%
GME221021P000375002022-08-12 3:42PM EDT37.506.556.206.60-0.50-7.09%4957117.14%
GME221021P000387502022-08-12 10:38AM EDT38.757.306.907.35-0.36-4.70%2107117.70%
GME221021P000400002022-08-12 3:52PM EDT40.007.907.658.15-0.49-5.84%201,256118.51%
GME221021P000412502022-08-12 3:45PM EDT41.258.678.408.95-0.38-4.20%4497118.87%
GME221021P000425002022-08-08 3:02PM EDT42.509.209.309.800.00-14444120.24%
GME221021P000437502022-08-09 9:47AM EDT43.7510.6510.1010.700.00-1109120.87%
GME221021P000450002022-08-10 2:36PM EDT45.0011.6711.0011.600.00-122815121.83%
GME221021P000462502022-08-03 10:28AM EDT46.2514.1511.9512.500.00-448122.83%
GME221021P000475002022-08-05 2:44PM EDT47.5013.5012.7513.550.00-2120123.49%
GME221021P000487502022-08-10 11:40AM EDT48.7515.3813.7514.550.00-80156124.93%
GME221021P000500002022-08-10 2:08PM EDT50.0015.0514.7015.550.00-83561125.73%
GME221021P000525002022-07-11 1:38PM EDT52.5024.5817.1018.050.00--120133.74%
GME221021P000550002022-08-09 9:54AM EDT55.0019.1918.8519.850.00-12186131.27%
GME221021P000575002022-08-09 9:54AM EDT57.5021.3921.0022.050.00-2129133.79%
GME221021P000600002022-08-08 11:51AM EDT60.0021.7923.2024.350.00-278136.77%
GME221021P000625002022-06-28 11:03AM EDT62.5035.2631.7033.200.00--124231.10%
GME221021P000650002022-07-15 10:55AM EDT65.004.8033.2034.800.00-2067223.78%
GME221021P000675002022-08-04 10:21AM EDT67.5031.8530.1031.350.00-238145.73%
GME221021P000700002022-07-21 11:55AM EDT70.004.0537.9039.600.00-7384231.35%
GME221021P000725002022-07-22 1:29PM EDT72.5044.3839.9541.150.00---226.59%
GME221021P000750002022-08-04 10:21AM EDT75.0039.0037.3038.500.00-1840154.96%
GME221021P000775002022-06-29 12:05PM EDT77.5050.4145.4046.800.00--44243.80%
GME221021P000800002022-07-21 3:43PM EDT80.006.0047.5049.250.00-10376245.02%
GME221021P000825002022-08-02 2:27PM EDT82.5049.2544.5545.800.00-489163.53%
GME221021P000850002022-08-04 2:33PM EDT85.0049.3047.0048.250.00-234166.41%
GME221021P000875002022-08-04 2:33PM EDT87.5051.7549.4050.700.00-2172168.70%
GME221021P000900002022-08-09 9:39AM EDT90.0052.3051.8553.150.00-4115171.26%
GME221021P000925002022-08-04 2:32PM EDT92.5056.7054.2555.600.00-293173.24%
GME221021P000950002022-08-04 2:31PM EDT95.0059.2056.7558.050.00-277175.98%
GME221021P000975002022-08-04 2:55PM EDT97.5061.6059.1560.500.00-21258177.64%
GME221021P001000002022-07-21 2:07PM EDT100.0011.810.000.000.00-31,2370.00%
GME221021P001050002022-07-20 10:17AM EDT105.0014.300.000.000.00-2700.00%
GME221021P001100002022-07-19 2:57PM EDT110.0016.900.000.000.00-22240.00%
GME221021P001150002022-07-20 3:28PM EDT115.0017.900.000.000.00-2690.00%
GME221021P001200002022-07-21 3:14PM EDT120.0019.390.000.000.00-71,8350.00%
GME221021P001250002022-07-21 12:34PM EDT125.0022.000.000.000.00-81,4490.00%
GME221021P001300002022-07-21 12:44PM EDT130.0024.800.000.000.00-173090.00%
GME221021P001350002022-07-21 12:44PM EDT135.0027.650.000.000.00-21170.00%
GME221021P001400002022-07-21 1:53PM EDT140.0030.800.000.000.00-23080.00%
GME221021P001450002022-07-20 11:54AM EDT145.0034.020.000.000.00-2330.00%
GME221021P001500002022-07-21 10:24AM EDT150.0038.000.000.000.00-92300.00%
GME221021P001550002022-07-21 2:18PM EDT155.0038.800.000.000.00-2250.00%
GME221021P001600002022-07-20 1:30PM EDT160.0044.000.000.000.00-101180.00%
GME221021P001650002022-07-20 9:53AM EDT165.0044.670.000.000.00-1140.00%
GME221021P001700002022-07-19 9:40AM EDT170.0053.100.000.000.00-21100.00%
GME221021P001750002022-06-28 11:09AM EDT175.0074.000.000.000.00-6260.00%
GME221021P001800002022-07-20 2:57PM EDT180.0058.600.000.000.00-21800.00%
GME221021P001850002022-07-12 3:59PM EDT185.0072.000.000.000.00-1130.00%
GME221021P001900002022-06-29 10:54AM EDT190.0086.900.000.000.00-2300.00%
GME221021P001950002022-07-19 3:08PM EDT195.0072.300.000.000.00-2240.00%
GME221021P002000002022-07-18 2:59PM EDT200.0080.500.000.000.00-21300.00%
GME221021P002100002022-07-11 1:38PM EDT210.0098.300.000.000.00-6300.00%
GME221021P002200002022-07-20 12:04PM EDT220.0089.100.000.000.00-35440.00%
GME221021P002300002022-07-18 1:06PM EDT230.00105.320.000.000.00-1330.00%
GME221021P002400002022-06-29 11:40AM EDT240.00134.450.000.000.00-2190.00%
GME221021P002500002022-06-28 11:03AM EDT250.00141.050.000.000.00-6310.00%
GME221021P002600002022-06-29 2:44PM EDT260.00153.850.000.000.00-2370.00%
GME221021P002700002022-06-09 10:45AM EDT270.00155.00153.55158.050.00-1080.00%
GME221021P002800002022-06-09 10:45AM EDT280.00165.35163.10167.700.00-220.00%
GME221021P002900002022-06-09 1:37PM EDT290.00177.50172.65177.350.00--60.00%
GME221021P003000002022-07-14 3:03PM EDT300.00176.500.000.000.00-12100.00%
GME221021P003100002022-06-29 12:05PM EDT310.00201.650.000.000.00-4110.00%
GME221021P003200002022-06-29 12:05PM EDT320.00211.250.000.000.00-4380.00%
GME221021P003300002022-07-14 3:36PM EDT330.00206.000.000.000.00-2220.00%
GME221021P003400002022-06-29 12:05PM EDT340.00230.850.000.000.00-280.00%
GME221021P003500002022-06-15 1:52PM EDT350.00234.91220.80226.400.00-2430.00%
GME221021P003600002022-06-09 1:15PM EDT360.00242.60240.40245.450.00-29240.00%
GME221021P003700002022-06-09 12:29PM EDT370.00255.65250.10255.250.00-14230.00%
GME221021P003800002022-07-15 10:53AM EDT380.00254.750.000.000.00-1190.00%
GME221021P003900002022-07-07 9:34AM EDT390.00273.700.000.000.00-4600.00%