Mercados españoles abiertos en 5 hrs 34 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,29-0,88 (-3,36%)
Al cierre: 04:00PM EST
25,25 -0,04 (-0,16%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME221216C000050002022-11-18 3:46PM EST5.0022.5020.1020.900.00-10442.97%
GME221216C000062502022-09-13 11:51AM EST6.2521.4018.8019.650.00-10373.44%
GME221216C000100002022-10-31 1:31PM EST10.0018.3515.0515.900.00-20254.69%
GME221216C000112502022-10-25 8:43AM EST11.2514.3014.9515.700.00-300388.67%
GME221216C000125002022-11-07 12:48PM EST12.5013.6012.5513.350.00-11193.75%
GME221216C000137502022-10-31 8:34AM EST13.7517.0011.3512.100.00-111176.17%
GME221216C000150002022-11-28 11:00AM EST15.0011.3010.0010.90+0.35+3.20%2101150.00%
GME221216C000162502022-11-04 10:52AM EST16.259.708.909.650.00-62142.58%
GME221216C000175002022-11-23 12:02PM EST17.509.267.758.450.00-115132.42%
GME221216C000187502022-11-18 2:55PM EST18.759.206.657.250.00-151123.05%
GME221216C000200002022-11-28 10:14AM EST20.006.735.606.15-0.54-7.43%2679117.38%
GME221216C000212502022-11-18 3:57PM EST21.257.384.605.050.00-312109.77%
GME221216C000220002022-11-28 12:32PM EST22.004.754.054.45-0.90-15.93%21106.84%
GME221216C000225002022-11-28 3:44PM EST22.503.903.704.00-1.40-26.42%3285103.13%
GME221216C000230002022-11-28 1:36PM EST23.003.653.403.75-1.01-21.67%1617105.37%
GME221216C000235002022-11-23 12:56PM EST23.504.353.103.400.00--12104.00%
GME221216C000237502022-11-28 3:35PM EST23.753.022.943.25-1.73-36.42%1395103.42%
GME221216C000240002022-11-28 3:59PM EST24.002.972.853.10-1.18-28.43%146104.30%
GME221216C000245002022-11-28 2:26PM EST24.502.762.542.79-1.22-30.65%613102.15%
GME221216C000250002022-11-28 3:59PM EST25.002.412.362.46-0.89-26.97%3262,679101.76%
GME221216C000255002022-11-28 3:59PM EST25.502.172.112.23-1.28-37.10%11748101.27%
GME221216C000260002022-11-28 2:27PM EST26.002.021.912.03-0.78-27.86%107266101.76%
GME221216C000262502022-11-28 3:58PM EST26.251.921.821.93-0.84-30.43%661,373102.00%
GME221216C000265002022-11-28 3:03PM EST26.501.821.751.87-0.79-30.27%7369103.37%
GME221216C000270002022-11-28 3:57PM EST27.001.551.551.66-0.85-35.42%186460102.25%
GME221216C000275002022-11-28 3:57PM EST27.501.471.391.51-0.77-34.38%1932,214102.64%
GME221216C000280002022-11-28 3:33PM EST28.001.301.271.36-0.69-34.67%323448103.42%
GME221216C000285002022-11-28 2:30PM EST28.501.261.121.23-0.59-31.89%28427103.32%
GME221216C000287502022-11-28 3:06PM EST28.751.121.061.17-0.88-44.00%681,806103.52%
GME221216C000290002022-11-28 3:22PM EST29.001.091.011.12-0.61-35.88%5140104.10%
GME221216C000295002022-11-28 1:24PM EST29.501.040.911.02-0.73-41.24%291104.79%
GME221216C000300002022-11-28 3:59PM EST30.000.900.850.93-0.49-35.25%1,10310,694106.35%
GME221216C000305002022-11-28 2:45PM EST30.500.820.760.87-0.52-38.81%417107.52%
GME221216C000310002022-11-28 2:48PM EST31.000.760.690.82-0.63-45.32%1450109.08%
GME221216C000312502022-11-28 2:15PM EST31.250.740.660.79-0.51-40.80%18199109.67%
GME221216C000315002022-11-28 10:57AM EST31.500.870.640.76-0.43-33.08%345110.55%
GME221216C000320002022-11-28 3:57PM EST32.000.650.590.66-0.46-41.44%50177110.45%
GME221216C000325002022-11-28 3:43PM EST32.500.590.560.61-0.33-35.87%4345,522112.21%
GME221216C000330002022-11-28 1:56PM EST33.000.560.500.60-0.44-44.00%125208114.06%
GME221216C000335002022-11-28 2:17PM EST33.500.510.460.56+0.51+392.31%2-115.23%
GME221216C000337502022-11-28 2:31PM EST33.750.510.450.54-0.51-50.00%33349116.11%
GME221216C000340002022-11-28 12:49PM EST34.000.560.430.54-0.35-38.46%277117.29%
GME221216C000350002022-11-28 3:57PM EST35.000.420.420.44-0.25-37.31%7086,921120.41%
GME221216C000360002022-11-25 12:43PM EST36.000.620.330.430.00-35119123.05%
GME221216C000362502022-11-28 12:40PM EST36.250.470.320.42-0.25-34.72%772,114123.83%
GME221216C000370002022-11-28 3:03PM EST37.000.330.290.39-0.32-49.23%6186125.98%
GME221216C000375002022-11-28 3:35PM EST37.500.300.270.32-0.21-41.18%701,092124.61%
GME221216C000380002022-11-28 2:40PM EST38.000.300.260.35+0.30+1,000.00%95-128.71%
GME221216C000387502022-11-28 1:47PM EST38.750.290.240.33-0.17-36.96%9479130.86%
GME221216C000400002022-11-28 3:56PM EST40.000.250.210.25-0.15-37.50%6423,755131.64%
GME221216C000412502022-11-28 1:43PM EST41.250.210.180.24-0.17-44.74%64251135.35%
GME221216C000425002022-11-28 1:33PM EST42.500.200.170.22-0.10-33.33%9348139.45%
GME221216C000437502022-11-28 3:26PM EST43.750.200.140.20-0.13-39.39%12267141.41%
GME221216C000450002022-11-28 3:54PM EST45.000.160.160.18-0.10-38.46%1373,765146.88%
GME221216C000462502022-11-25 12:21PM EST46.250.240.110.210.00-1375150.78%
GME221216C000475002022-11-23 2:42PM EST47.500.280.120.200.00-13273155.86%
GME221216C000487502022-11-25 10:16AM EST48.750.240.080.190.00-1348155.86%
GME221216C000500002022-11-28 3:50PM EST50.000.110.100.12-0.07-38.89%1174,024155.47%
GME221216C000525002022-11-28 2:10PM EST52.500.100.100.17-0.16-61.54%1406169.53%
GME221216C000550002022-11-28 12:43PM EST55.000.100.040.14-0.12-54.55%48612167.19%
GME221216C000575002022-11-28 1:37PM EST57.500.080.040.11-0.06-42.86%1125170.31%
GME221216C000600002022-11-28 3:55PM EST60.000.070.060.10-0.05-41.67%541,144178.91%
GME221216C000625002022-11-17 1:19PM EST62.500.230.010.070.00-8130169.53%
GME221216C000650002022-11-28 2:50PM EST65.000.070.050.10-0.03-30.00%101307190.63%
GME221216C000675002022-11-25 10:23AM EST67.500.090.000.120.00-161190.63%
GME221216C000700002022-11-28 3:07PM EST70.000.060.040.10-0.02-25.00%11641200.78%
GME221216C000725002022-11-23 11:56AM EST72.500.110.000.120.00-8233202.34%
GME221216C000750002022-11-25 11:53AM EST75.000.080.000.110.00-1361204.69%
GME221216C000775002022-11-25 9:30AM EST77.500.100.000.110.00-1357210.16%
GME221216C000800002022-11-28 3:59PM EST80.000.030.030.04-0.02-40.00%1154,766203.91%
GME221216C000950002022-07-18 2:15PM EST95.0057.930.000.000.00--150.00%
GME221216C001000002022-07-21 11:21AM EST100.0058.650.000.000.00-2350.00%
GME221216C001100002022-07-20 11:44AM EST110.0056.200.000.000.00--150.00%
GME221216C001200002022-07-20 12:25PM EST120.0050.270.000.000.00--450.00%
GME221216C001250002022-07-21 9:23AM EST125.0044.590.000.000.00-1150.00%
GME221216C001300002022-07-20 11:09AM EST130.0047.550.000.000.00--13550.00%
GME221216C001350002022-07-21 9:23AM EST135.0040.820.000.000.00-1150.00%
GME221216C001400002022-07-21 8:49AM EST140.0038.640.000.000.00-1350.00%
GME221216C001450002022-07-20 11:09AM EST145.0040.790.000.000.00--13550.00%
GME221216C001500002022-07-19 1:22PM EST150.0030.650.000.000.00--850.00%
GME221216C001650002022-07-21 2:05PM EST165.0028.600.000.000.00-1150.00%
GME221216C001700002022-07-19 8:30AM EST170.0028.900.000.000.00--150.00%
GME221216C001750002022-07-19 9:58AM EST175.0030.250.000.000.00--150.00%
GME221216C001900002022-07-21 2:05PM EST190.0022.370.000.000.00-1150.00%
GME221216C002000002022-07-21 12:51PM EST200.0019.950.000.000.00-101350.00%
GME221216C002100002022-07-21 12:29PM EST210.0018.620.000.000.00-5750.00%
GME221216C002200002022-07-20 9:29AM EST220.0022.040.000.000.00--250.00%
GME221216C003000002022-07-21 1:27PM EST300.009.600.000.000.00-161350.00%
GME221216C003100002022-07-20 12:00PM EST310.0010.750.000.000.00--450.00%
GME221216C003200002022-07-21 9:24AM EST320.008.850.000.000.00-1150.00%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME221216P000050002022-11-28 10:49AM EST5.000.020.000.03-0.01-33.33%525293.75%
GME221216P000062502022-11-28 1:21PM EST6.250.010.000.04-0.01-50.00%20126262.50%
GME221216P000075002022-11-28 2:48PM EST7.500.030.000.06-0.03-50.00%3097242.19%
GME221216P000087502022-11-28 2:45PM EST8.750.030.000.05-0.01-25.00%120306207.81%
GME221216P000100002022-11-28 3:24PM EST10.000.040.030.05-0.01-20.00%91,763195.31%
GME221216P000112502022-11-28 3:35PM EST11.250.040.000.10-0.07-63.64%30509178.13%
GME221216P000125002022-11-28 3:56PM EST12.500.070.010.08-0.02-22.22%75538154.69%
GME221216P000137502022-11-28 2:46PM EST13.750.090.030.12-0.08-47.06%303,985147.66%
GME221216P000150002022-11-28 2:53PM EST15.000.120.080.13-0.05-29.41%1302,931137.50%
GME221216P000162502022-11-28 3:49PM EST16.250.180.160.19-0.08-30.77%10515133.01%
GME221216P000175002022-11-28 3:16PM EST17.500.270.230.29-0.13-32.50%19714126.37%
GME221216P000187502022-11-28 3:37PM EST18.750.400.350.42-0.06-13.04%531,094120.70%
GME221216P000190002022-11-28 1:17PM EST19.000.430.380.46-0.05-10.42%1044119.92%
GME221216P000200002022-11-28 3:45PM EST20.000.550.520.59-0.09-14.06%1,4386,027115.04%
GME221216P000210002022-11-28 3:34PM EST21.000.760.710.80-0.07-8.43%123270112.21%
GME221216P000212502022-11-28 3:33PM EST21.250.820.760.85-0.07-7.87%8691111.04%
GME221216P000220002022-11-28 3:45PM EST22.001.000.971.05-0.03-2.91%1,478472109.67%
GME221216P000225002022-11-28 3:44PM EST22.501.121.101.20-0.10-8.20%1962,140108.01%
GME221216P000230002022-11-28 2:25PM EST23.001.301.261.37-0.05-3.70%4176106.93%
GME221216P000235002022-11-28 3:55PM EST23.501.521.451.56+0.05+3.40%12141106.25%
GME221216P000237502022-11-28 3:57PM EST23.751.611.561.66-0.01-0.62%1048,394106.06%
GME221216P000240002022-11-28 3:34PM EST24.001.761.651.77+0.08+4.76%1761,165105.47%
GME221216P000245002022-11-28 1:26PM EST24.501.891.882.00+0.04+2.16%3425105.18%
GME221216P000250002022-11-28 3:59PM EST25.002.192.162.20-0.01-0.45%1,37911,771104.49%
GME221216P000255002022-11-28 12:56PM EST25.502.382.392.56+0.11+4.85%2023105.52%
GME221216P000260002022-11-28 3:59PM EST26.002.762.712.83+0.22+8.66%2,12425105.81%
GME221216P000262502022-11-28 9:57AM EST26.252.642.823.05-0.14-5.04%1414,922106.45%
GME221216P000265002022-11-28 10:20AM EST26.502.782.963.20-0.06-2.11%2271106.06%
GME221216P000270002022-11-28 12:09PM EST27.003.253.253.50+0.05+1.56%1233104.98%
GME221216P000275002022-11-28 3:43PM EST27.503.793.653.85+0.19+5.28%64426106.84%
GME221216P000280002022-11-28 9:51AM EST28.003.824.004.25+0.07+1.87%662108.11%
GME221216P000287502022-11-28 2:06PM EST28.754.704.504.80+0.55+13.25%27292107.23%
GME221216P000295002022-11-28 12:55PM EST29.505.015.055.40-0.04-0.79%1421107.42%
GME221216P000300002022-11-28 11:55AM EST30.005.255.455.85+0.05+0.96%55,180108.98%
GME221216P000305002022-11-25 9:58AM EST30.505.425.856.250.00-77108.89%
GME221216P000312502022-11-28 1:43PM EST31.256.636.456.95-0.52-7.27%2340110.55%
GME221216P000320002022-11-23 10:34AM EST32.007.157.107.600.00--5111.43%
GME221216P000325002022-11-25 11:26AM EST32.507.107.558.100.00-4200114.16%
GME221216P000337502022-11-15 12:38PM EST33.759.408.659.200.00-39567113.87%
GME221216P000350002022-11-28 11:21AM EST35.009.659.8010.50+0.38+4.10%9919121.29%
GME221216P000362502022-11-18 12:34PM EST36.2510.5811.0011.600.00-517121.29%
GME221216P000375002022-11-28 9:39AM EST37.5011.9712.1512.85+0.19+1.61%1159124.22%
GME221216P000387502022-11-28 3:18PM EST38.7513.9113.3514.10+1.01+7.83%458128.71%
GME221216P000400002022-11-25 11:04AM EST40.0013.8414.6015.300.00-6827132.81%
GME221216P000412502022-11-15 2:28PM EST41.2516.1015.7516.500.00-238129.10%
GME221216P000425002022-11-18 1:50PM EST42.5016.1517.0017.750.00-187135.16%
GME221216P000437502022-11-14 10:09AM EST43.7518.6018.2018.950.00-432132.03%
GME221216P000450002022-11-25 11:09AM EST45.0018.8119.4520.200.00-160137.11%
GME221216P000462502022-11-28 3:07PM EST46.2521.0620.6521.45+0.16+0.77%223136.72%
GME221216P000475002022-11-28 3:14PM EST47.5022.1321.9022.70-1.52-6.43%629141.41%
GME221216P000487502022-11-15 9:59AM EST48.7522.4923.1523.900.00-80139.06%
GME221216P000500002022-11-28 3:16PM EST50.0024.6324.3525.15-0.03-0.12%2155134.38%
GME221216P000525002022-11-28 3:12PM EST52.5027.2126.8527.65+0.08+0.29%232142.19%
GME221216P000550002022-11-15 10:14AM EST55.0028.4029.3030.100.00-842216.21%
GME221216P000575002022-11-15 10:13AM EST57.5030.8031.8032.600.00-1431225.00%
GME221216P000600002022-11-14 10:27AM EST60.0034.0034.3035.100.00-2423233.40%
GME221216P000625002022-11-04 1:32PM EST62.5037.3536.7537.600.00-425241.41%
GME221216P000650002022-11-15 9:59AM EST65.0040.3039.2540.050.00-119242.38%
GME221216P000675002022-08-16 11:21AM EST67.5031.4939.4040.700.00-100.00%
GME221216P000700002022-10-28 2:33PM EST70.0042.5543.4544.200.00-110700.00%
GME221216P000725002022-08-18 10:47AM EST72.5039.3044.3545.800.00-220.00%
GME221216P000750002022-08-05 11:33AM EST75.0042.0048.0549.500.00-250.00%
GME221216P000775002022-09-06 1:05PM EST77.5053.1051.0552.000.00-250.00%
GME221216P000800002022-11-17 12:48PM EST80.0052.8054.2055.100.00-1289287.50%
GME221216P000850002022-07-20 1:11PM EST85.0013.160.000.000.00--150.00%
GME221216P000900002022-07-20 11:47AM EST90.0015.100.000.000.00--10.00%
GME221216P001000002022-07-20 1:11PM EST100.0019.160.000.000.00--150.00%
GME221216P001100002022-07-20 1:01PM EST110.0023.700.000.000.00--10.00%
GME221216P001200002022-07-21 12:54PM EST120.0029.000.000.000.00-220.00%
GME221216P001250002022-07-18 9:48AM EST125.0034.500.000.000.00--200.00%
GME221216P001300002022-07-20 2:31PM EST130.0034.420.000.000.00--10.00%
GME221216P001500002022-07-21 8:55AM EST150.0048.500.000.000.00-560.00%
GME221216P001550002022-07-20 11:02AM EST155.0050.100.000.000.00--80.00%
GME221216P002300002022-07-18 12:06PM EST230.00113.830.000.000.00--10.00%
GME221216P002500002022-07-20 8:59AM EST250.00124.000.000.000.00--150.00%
GME221216P003000002022-07-15 10:22AM EST300.00184.000.000.000.00--10.00%