Mercados españoles abiertos en 5 hrs 48 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
Llamadaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230217C000062502022-08-26 1:24PM EST6.2524.7018.1019.100.00-30144.53%
GME230217C000087502022-11-15 12:09PM EST8.7519.0016.2517.200.00-10135.74%
GME230217C000100002022-11-11 9:30AM EST10.0014.9515.1516.000.00-141132.03%
GME230217C000125002022-11-09 11:02AM EST12.5010.4512.9013.700.00-34120.70%
GME230217C000150002022-11-25 10:50AM EST15.0012.5010.9011.600.00-2091116.80%
GME230217C000162502022-11-18 10:36AM EST16.2512.409.8510.600.00-12112.31%
GME230217C000175002022-11-09 10:15AM EST17.508.258.959.650.00-121110.30%
GME230217C000187502022-11-28 9:46AM EST18.759.208.158.750.00-116109.13%
GME230217C000200002022-11-28 1:45PM EST20.007.647.357.95-1.11-12.69%189107.86%
GME230217C000212502022-11-10 10:22AM EST21.257.506.657.200.00-18107.18%
GME230217C000225002022-11-25 9:48AM EST22.507.896.006.500.00-1214106.45%
GME230217C000237502022-11-28 1:57PM EST23.755.655.505.90-1.20-17.52%6107107.32%
GME230217C000250002022-11-28 3:18PM EST25.005.204.905.25-0.65-11.11%43654105.37%
GME230217C000262502022-11-28 12:54PM EST26.254.804.404.80-1.00-17.24%13454105.66%
GME230217C000275002022-11-28 3:33PM EST27.504.203.954.35-0.65-13.40%27525105.57%
GME230217C000287502022-11-28 2:30PM EST28.753.913.604.00-0.84-17.68%4119106.67%
GME230217C000300002022-11-28 3:07PM EST30.003.453.303.60-0.60-14.81%422751106.98%
GME230217C000312502022-11-28 2:36PM EST31.253.213.003.30-0.64-16.62%191107.62%
GME230217C000325002022-11-28 12:52PM EST32.503.002.773.00-0.40-11.76%2142108.35%
GME230217C000337502022-11-28 12:56PM EST33.752.752.492.76-0.45-14.06%3159108.59%
GME230217C000350002022-11-28 3:48PM EST35.002.422.272.54-0.63-20.66%447,608109.13%
GME230217C000362502022-11-18 12:53PM EST36.252.702.082.370.00-112110.11%
GME230217C000375002022-11-28 1:12PM EST37.502.121.912.19-0.46-17.83%344110.79%
GME230217C000387502022-11-25 10:00AM EST38.752.321.762.030.00-175111.52%
GME230217C000400002022-11-28 1:37PM EST40.001.801.631.90-0.29-13.88%191,012112.45%
GME230217C000412502022-11-17 9:42AM EST41.252.371.511.780.00-2574113.38%
GME230217C000425002022-11-25 11:03AM EST42.501.911.401.670.00-1022114.21%
GME230217C000437502022-11-25 9:49AM EST43.751.861.321.580.00-329115.43%
GME230217C000450002022-11-28 1:06PM EST45.001.381.241.49-0.35-20.23%10246116.41%
GME230217C000462502022-11-10 9:30AM EST46.251.311.171.410.00-112117.48%
GME230217C000475002022-11-14 9:34AM EST47.501.581.101.340.00-1024118.46%
GME230217C000487502022-11-28 3:46PM EST48.751.201.041.27-0.30-20.00%1064119.43%
GME230217C000500002022-11-28 11:44AM EST50.001.151.031.21-0.15-11.54%8914121.09%
GME230217C000525002022-11-28 10:02AM EST52.501.120.861.11-0.07-5.88%137121.97%
GME230217C000550002022-11-28 12:30PM EST55.000.930.811.02-0.17-15.45%10240124.41%
GME230217C000575002022-11-23 12:24PM EST57.501.180.700.950.00-149125.68%
GME230217C000600002022-11-28 10:17AM EST60.000.880.670.89-0.06-6.38%1276128.17%
GME230217C000625002022-11-28 3:32PM EST62.500.730.610.74-0.26-26.26%580127.83%
GME230217C000650002022-11-23 1:03PM EST65.000.850.580.750.00-16254131.15%
GME230217C000675002022-11-28 3:02PM EST67.500.670.520.71-0.14-17.28%551132.42%
GME230217C000700002022-11-18 3:53PM EST70.000.720.510.690.00-9181135.06%
GME230217C000725002022-11-15 9:46AM EST72.500.650.480.600.00-456135.35%
GME230217C000750002022-11-25 9:36AM EST75.000.670.450.650.00-1104138.87%
GME230217C000775002022-11-28 11:21AM EST77.500.530.450.62-0.15-22.06%20183141.02%
GME230217C000800002022-11-28 2:24PM EST80.000.500.470.55-0.06-10.71%363,040142.48%
GME230217C000950002022-07-15 9:08AM EST95.0053.560.000.000.00--150.00%
GME230217C001350002022-07-21 1:04PM EST135.0041.900.000.000.00-2150.00%
GME230217C001500002022-07-18 1:04PM EST150.0037.200.000.000.00--150.00%
GME230217C001550002022-07-19 9:26AM EST155.0040.000.000.000.00--150.00%
GME230217C001600002022-07-20 10:32AM EST160.0039.780.000.000.00--850.00%
GME230217C001650002022-07-19 1:23PM EST165.0032.400.000.000.00--150.00%
GME230217C001850002022-07-18 12:03PM EST185.0028.000.000.000.00--150.00%
GME230217C001900002022-07-20 10:32AM EST190.0031.060.000.000.00--250.00%
GME230217C002000002022-07-20 11:54AM EST200.0028.560.000.000.00--350.00%
GME230217C002400002022-07-20 10:32AM EST240.0021.480.000.000.00--250.00%
GME230217C003000002022-07-15 12:06PM EST300.0014.000.000.000.00--150.00%
Ventaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230217P000062502022-11-25 9:30AM EST6.250.220.060.260.00-10273171.09%
GME230217P000075002022-11-28 11:45AM EST7.500.220.170.27-0.08-26.67%3056159.77%
GME230217P000087502022-11-18 3:50PM EST8.750.380.240.440.00-2151155.27%
GME230217P000100002022-11-18 3:51PM EST10.000.580.370.560.00-12495149.02%
GME230217P000112502022-11-18 3:51PM EST11.250.660.520.710.00-237143.36%
GME230217P000125002022-11-28 11:29AM EST12.500.820.710.88-0.22-21.15%5299138.28%
GME230217P000137502022-11-17 12:15PM EST13.751.170.921.090.00-281133.50%
GME230217P000150002022-11-28 3:53PM EST15.001.281.201.36-0.01-0.78%127195130.47%
GME230217P000162502022-11-28 3:53PM EST16.251.591.481.68-0.48-23.19%484127.05%
GME230217P000175002022-11-28 3:53PM EST17.501.951.872.05+0.02+1.04%356125.05%
GME230217P000187502022-11-28 2:56PM EST18.752.372.282.47+0.08+3.49%1161122.85%
GME230217P000200002022-11-28 2:54PM EST20.002.842.742.95-0.16-5.33%41,140120.95%
GME230217P000212502022-11-18 11:43AM EST21.253.553.203.500.00-527118.85%
GME230217P000225002022-11-28 3:52PM EST22.503.853.854.10+0.10+2.67%5447118.65%
GME230217P000237502022-11-18 12:01PM EST23.755.104.454.800.00-169117.87%
GME230217P000250002022-11-28 3:55PM EST25.005.305.255.40+0.30+6.00%48990117.19%
GME230217P000262502022-11-14 3:15PM EST26.256.105.906.300.00-372117.29%
GME230217P000275002022-11-28 12:48PM EST27.506.756.707.10+0.51+8.17%48635116.99%
GME230217P000287502022-11-10 9:48AM EST28.758.717.558.000.00-826117.53%
GME230217P000300002022-11-28 2:53PM EST30.008.608.408.90-0.20-2.27%6115117.33%
GME230217P000312502022-11-18 1:29PM EST31.259.109.359.800.00-656117.48%
GME230217P000325002022-11-18 11:08AM EST32.5011.0210.3010.800.00-255118.12%
GME230217P000337502022-11-17 10:39AM EST33.7511.1811.3011.900.00-45119.82%
GME230217P000350002022-11-28 9:44AM EST35.0012.1512.3012.800.00-14,484118.85%
GME230217P000362502022-10-31 11:40AM EST36.2513.8013.3513.950.00-3016120.70%
GME230217P000375002022-11-28 3:18PM EST37.5014.4814.4015.05+0.68+4.93%545121.63%
GME230217P000387502022-11-28 10:15AM EST38.7515.2015.4516.10-0.50-3.18%320121.56%
GME230217P000400002022-10-13 11:21AM EST40.0018.2016.2517.000.00-725116.21%
GME230217P000412502022-11-08 1:27PM EST41.2518.4517.6518.350.00-311123.34%
GME230217P000425002022-09-12 9:00AM EST42.5017.1819.0519.950.00-54133.25%
GME230217P000437502022-09-21 10:05AM EST43.7519.7521.6022.300.00-1816164.60%
GME230217P000450002022-11-08 1:30PM EST45.0021.9021.0521.750.00-220125.34%
GME230217P000475002022-10-04 1:03PM EST47.5023.0023.0523.550.00-962114.50%
GME230217P000487502022-11-16 10:24AM EST48.7524.0524.5025.250.00-1011127.25%
GME230217P000500002022-11-10 3:06PM EST50.0026.0325.7026.450.00-120128.66%
GME230217P000525002022-08-05 11:10AM EST52.5024.0027.5528.800.00-4221121.34%
GME230217P000550002022-10-17 11:18AM EST55.0031.2829.6030.200.00-106488.96%
GME230217P000575002022-11-08 12:00PM EST57.5033.3032.8033.650.00-3072132.62%
GME230217P000600002022-09-06 1:39PM EST60.0036.7034.7035.700.00-3100115.43%
GME230217P000625002022-11-15 10:49AM EST62.5036.3037.6538.550.00-370136.52%
GME230217P000650002022-08-11 1:46PM EST65.0033.3537.5538.950.00-2540.00%
GME230217P000675002022-08-05 2:39PM EST67.5035.9041.5042.650.00-8279123.63%
GME230217P000700002022-09-07 12:28PM EST70.0047.1546.1547.050.00-284180.27%
GME230217P000725002022-08-31 11:58AM EST72.5046.0047.9548.800.00-2123161.23%
GME230217P000750002022-09-07 12:27PM EST75.0052.0550.8051.950.00-4100180.76%
GME230217P000775002022-09-09 12:35PM EST77.5050.4552.7054.000.00-288166.80%
GME230217P000800002022-11-28 2:33PM EST80.0055.2054.8055.70+0.30+0.55%2154144.24%
GME230217P001050002022-07-19 8:57AM EST105.0027.680.000.000.00--20.00%
GME230217P001400002022-07-19 9:59AM EST140.0048.790.000.000.00--10.00%
GME230217P003000002022-07-18 11:12AM EST300.00182.800.000.000.00--10.00%