Mercados españoles abiertos en 6 hrs 15 min

GameStop Corp. (GME)

NYSE - Nasdaq Precio en tiempo real. 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 marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230317C000100002022-11-15 1:20PM EST10.0015.9815.2016.100.00-111120.31%
GME230317C000130002022-10-28 12:27PM EST13.0015.6013.5014.300.00-280147.85%
GME230317C000140002022-11-10 10:37AM EST14.0011.5011.9512.700.00--0113.67%
GME230317C000150002022-11-28 10:45AM EST15.0012.0011.2011.90+0.05+0.42%134111.72%
GME230317C000160002022-11-10 10:20AM EST16.0011.0010.4011.150.00-11109.08%
GME230317C000170002022-11-15 10:02AM EST17.0011.159.8010.450.00-15109.42%
GME230317C000180002022-10-25 10:05AM EST18.0010.2610.1510.950.00-12136.57%
GME230317C000190002022-11-14 10:07AM EST19.009.758.459.100.00-55106.06%
GME230317C000200002022-11-25 12:57PM EST20.009.007.958.500.00-176106.35%
GME230317C000210002022-11-15 9:35AM EST21.008.707.307.950.00-112104.79%
GME230317C000220002022-11-28 9:35AM EST22.007.256.957.40-0.65-8.23%151,008105.81%
GME230317C000230002022-11-23 3:59PM EST23.007.806.506.900.00-1143105.62%
GME230317C000240002022-11-28 2:46PM EST24.006.256.006.45-0.96-13.31%156104.83%
GME230317C000250002022-11-28 2:46PM EST25.005.805.556.05-1.25-17.73%11,222104.54%
GME230317C000260002022-11-28 10:24AM EST26.005.955.205.650.00-13181104.69%
GME230317C000270002022-11-28 9:38AM EST27.005.504.805.30-0.33-5.66%1144104.35%
GME230317C000280002022-11-28 3:58PM EST28.004.734.504.95-0.77-14.00%11114104.49%
GME230317C000290002022-11-28 9:55AM EST29.004.924.204.65-0.18-3.53%377104.66%
GME230317C000300002022-11-28 1:22PM EST30.004.254.104.35-0.50-10.53%31666106.30%
GME230317C000310002022-11-18 9:52AM EST31.004.203.654.100.00-685104.83%
GME230317C000320002022-11-28 1:04PM EST32.003.753.453.85-0.60-13.79%231105.32%
GME230317C000330002022-11-28 1:51PM EST33.003.453.203.65-0.79-18.63%637105.49%
GME230317C000340002022-11-16 1:04PM EST34.003.693.053.450.00-115106.30%
GME230317C000350002022-11-28 3:41PM EST35.003.103.053.25-0.65-17.33%2856108.28%
GME230317C000360002022-11-28 12:24PM EST36.003.122.733.10-0.39-11.11%39107.47%
GME230317C000370002022-11-28 12:41PM EST37.002.842.562.92-0.48-14.46%119107.57%
GME230317C000380002022-11-28 10:20AM EST38.002.952.452.79-0.24-7.52%133108.50%
GME230317C000390002022-11-28 12:03PM EST39.002.682.332.65-1.01-27.37%116109.03%
GME230317C000400002022-11-28 1:20PM EST40.002.402.232.52-0.47-16.38%10447109.69%
GME230317C000410002022-10-26 1:33PM EST41.002.702.442.680.00-10116.26%
GME230317C000420002022-11-15 3:33PM EST42.002.552.032.300.00-173110.94%
GME230317C000430002022-11-18 11:45AM EST43.002.901.912.200.00-1036111.23%
GME230317C000440002022-11-04 10:59AM EST44.001.941.852.110.00-14112.11%
GME230317C000450002022-11-28 10:51AM EST45.002.051.772.02-0.10-4.65%271112.65%
GME230317C000460002022-11-18 11:35AM EST46.002.511.691.950.00-242113.28%
GME230317C000470002022-11-28 12:36PM EST47.001.801.621.88-1.20-40.00%117113.92%
GME230317C000480002022-11-15 10:37AM EST48.002.201.551.800.00-426114.36%
GME230317C000490002022-11-10 2:28PM EST49.001.891.461.740.00-133114.65%
GME230317C000500002022-11-28 10:24AM EST50.001.691.431.68-0.07-3.98%6265115.58%
GME230317C000550002022-11-17 1:16PM EST55.001.781.171.420.00-186118.12%
GME230317C000600002022-11-25 11:00AM EST60.001.250.981.240.00-18233120.90%
GME230317C000650002022-11-28 3:32PM EST65.000.970.841.10-0.03-3.00%6708123.63%
Ventaspara17 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230317P000100002022-11-28 3:34PM EST10.000.670.580.70-0.01-1.47%35157140.43%
GME230317P000110002022-11-18 3:40PM EST11.000.920.730.950.00-436139.26%
GME230317P000120002022-11-23 10:08AM EST12.001.050.921.120.00-5125135.74%
GME230317P000130002022-11-28 10:15AM EST13.001.191.111.32-0.10-7.75%1229132.18%
GME230317P000140002022-11-28 12:25PM EST14.001.441.341.55-0.16-10.00%211129.39%
GME230317P000150002022-11-28 3:53PM EST15.001.711.671.77-0.21-10.94%24162127.54%
GME230317P000160002022-11-28 3:54PM EST16.002.011.892.08-0.02-0.99%215124.61%
GME230317P000170002022-11-10 3:50PM EST17.002.512.222.430.00-1135123.29%
GME230317P000180002022-11-28 3:55PM EST18.002.682.572.80-0.07-2.55%4211121.83%
GME230317P000190002022-11-11 9:54AM EST19.003.552.953.250.00-1031121.09%
GME230317P000200002022-11-28 10:15AM EST20.003.443.403.65-0.06-1.71%20276119.92%
GME230317P000210002022-11-28 3:54PM EST21.003.983.854.10+0.33+9.04%3100118.77%
GME230317P000220002022-11-28 10:15AM EST22.004.354.354.60-0.68-13.52%2063118.16%
GME230317P000230002022-11-11 2:45PM EST23.005.204.855.100.00-10915117.02%
GME230317P000240002022-11-15 3:39PM EST24.005.705.405.700.00-2149116.89%
GME230317P000250002022-11-28 3:42PM EST25.006.206.006.30+0.20+3.33%4171116.77%
GME230317P000260002022-11-28 9:50AM EST26.006.506.606.95+0.01+0.15%2106116.70%
GME230317P000270002022-11-23 12:46PM EST27.007.407.257.550.00-1143116.16%
GME230317P000280002022-11-17 3:57PM EST28.008.507.908.300.00-1046116.65%
GME230317P000290002022-10-18 11:52AM EST29.009.018.308.750.00-247111.77%
GME230317P000300002022-11-25 12:56PM EST30.009.059.259.650.00-2159115.65%
GME230317P000310002022-10-20 2:46PM EST31.0011.659.409.850.00-1026105.57%
GME230317P000320002022-10-31 9:58AM EST32.0011.7510.7511.250.00-147116.99%
GME230317P000330002022-11-02 9:22AM EST33.0011.0511.5012.050.00-913117.24%
GME230317P000340002022-10-26 2:34PM EST34.0012.4512.0012.450.00-70111.23%
GME230317P000350002022-11-18 9:36AM EST35.0011.7813.1013.600.00-20149117.41%
GME230317P000370002022-09-29 2:10PM EST37.0016.1312.6014.100.00-41385.35%
GME230317P000390002022-11-03 10:30AM EST39.0016.2516.4017.050.00--7119.29%
GME230317P000400002022-11-15 11:56AM EST40.0016.4517.2517.850.00-4152118.95%
GME230317P000420002022-11-14 9:46AM EST42.0018.6219.0019.650.00-488120.17%
GME230317P000440002022-10-04 12:16PM EST44.0020.7520.4020.950.00-36111.82%
GME230317P000450002022-09-21 10:06AM EST45.0021.4523.2023.900.00-43151.73%
GME230317P000460002022-10-04 12:16PM EST46.0022.5022.1522.750.00-35111.52%
GME230317P000470002022-08-29 12:10PM EST47.0021.4023.3524.150.00--11120.46%
GME230317P000480002022-11-23 3:35PM EST48.0023.9024.4024.950.00-1350121.00%
GME230317P000490002022-08-29 12:09PM EST49.0023.2025.1525.800.00--1118.56%
GME230317P000500002022-09-02 8:54AM EST50.0026.5427.1027.900.00-33142.77%
GME230317P000550002022-11-02 10:41AM EST55.0029.8530.9031.600.00-3011124.51%
GME230317P000600002022-11-02 11:02AM EST60.0034.3035.6536.350.00-25126.03%
GME230317P000650002022-11-11 2:09PM EST65.0040.7040.4541.300.00-224129.59%