Mercados españoles abiertos en 3 hrs 18 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,39-2,17 (-8,49%)
Al cierre: 04:00PM EST
23,74 +0,35 (+1,50%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230421C000112502022-11-22 2:34PM EST11.2513.9012.1013.30-3.10-18.24%156101.07%
GME230421C000125002022-12-06 2:49PM EST12.5011.5711.1012.35-1.93-14.30%305101.37%
GME230421C000137502022-11-09 1:24PM EST13.7510.0010.2011.400.00-12101.07%
GME230421C000150002022-12-06 10:39AM EST15.0010.859.3510.55-2.15-16.54%1133101.27%
GME230421C000162502022-11-09 12:43PM EST16.258.358.659.700.00-15101.76%
GME230421C000175002022-11-03 8:55AM EST17.5010.6611.0512.000.00-25174.76%
GME230421C000187502022-11-09 10:28AM EST18.7510.207.108.150.00-14698.58%
GME230421C000200002022-12-06 2:30PM EST20.006.886.607.25-2.22-24.40%128897.17%
GME230421C000212502022-12-06 2:48PM EST21.256.456.056.80-1.62-20.07%114498.80%
GME230421C000225002022-12-06 2:53PM EST22.505.865.556.30-2.84-32.64%213999.37%
GME230421C000237502022-12-06 3:43PM EST23.755.355.105.75-2.50-31.85%2724999.12%
GME230421C000250002022-12-06 3:38PM EST25.005.254.905.30-0.83-13.65%63201101.25%
GME230421C000262502022-12-06 3:59PM EST26.254.554.204.90-1.00-18.02%145698.68%
GME230421C000275002022-12-06 3:28PM EST27.504.214.004.50-0.99-19.04%1513599.95%
GME230421C000287502022-12-06 1:33PM EST28.753.953.654.05-0.94-19.22%120698.88%
GME230421C000300002022-12-06 3:49PM EST30.003.633.403.85-0.77-17.50%36526100.39%
GME230421C000312502022-12-02 11:49AM EST31.255.093.053.600.00-555100.15%
GME230421C000325002022-11-28 1:40PM EST32.504.302.853.350.00-1225100.78%
GME230421C000337502022-11-28 9:31AM EST33.754.242.633.150.00-1154101.32%
GME230421C000350002022-12-06 3:49PM EST35.002.682.492.95-0.57-17.54%38252102.25%
GME230421C000362502022-12-06 2:15PM EST36.252.512.312.76-0.75-23.01%172102.56%
GME230421C000375002022-12-06 3:09PM EST37.502.332.132.56-0.52-18.25%1821,039102.49%
GME230421C000387502022-11-23 9:59AM EST38.753.631.952.470.00-110103.22%
GME230421C000400002022-12-06 1:20PM EST40.002.101.952.34-0.35-14.29%18304105.10%
GME230421C000412502022-11-28 3:49PM EST41.252.821.722.230.00-420104.66%
GME230421C000425002022-12-06 2:01PM EST42.501.821.622.13-0.91-33.33%529105.42%
GME230421C000437502022-12-01 3:21PM EST43.752.621.542.000.00-861105.91%
GME230421C000450002022-11-28 10:53AM EST45.002.581.481.880.00-3233106.54%
GME230421C000462502022-11-15 10:13AM EST46.252.841.411.780.00-285107.13%
GME230421C000475002022-11-14 11:44AM EST47.502.431.291.750.00-126107.76%
GME230421C000487502022-12-05 3:03PM EST48.751.671.251.680.00-575108.74%
GME230421C000500002022-12-06 2:42PM EST50.001.361.221.61-0.29-17.58%1611,207109.72%
GME230421C000525002022-12-02 9:39AM EST52.501.751.101.360.00-3245109.23%
GME230421C000550002022-12-06 3:05PM EST55.001.161.021.28-0.29-20.00%684110.94%
GME230421C000575002022-11-30 10:13AM EST57.501.460.911.250.00-445112.55%
GME230421C000600002022-12-05 11:08AM EST60.001.270.851.130.00-2129113.28%
GME230421C000625002022-12-01 3:46PM EST62.501.360.781.040.00-1064114.01%
GME230421C000650002022-11-23 12:58PM EST65.001.420.710.980.00-319114.89%
GME230421C000675002022-11-23 11:27AM EST67.501.510.620.910.00-115115.04%
GME230421C000700002022-12-06 12:15PM EST70.000.750.580.85-0.50-40.00%4157115.92%
GME230421C000725002022-11-01 1:07PM EST72.501.390.901.160.00-2058128.76%
GME230421C000750002022-12-06 1:45PM EST75.000.660.600.85-0.06-8.33%67,140121.14%
GME230421C000775002022-12-02 9:32AM EST77.501.020.520.730.00-1727119.63%
GME230421C000800002022-12-06 2:20PM EST80.000.570.550.73-0.07-10.94%62,137122.41%
GME230421C000850002022-12-06 2:25PM EST85.000.680.450.67+0.02+3.03%25839123.24%
GME230421C000900002022-06-23 11:26AM EST90.0066.000.000.000.00-152250.00%
GME230421C000950002022-06-14 1:45PM EST95.0051.0352.3556.800.00-1290.00%
GME230421C001000002022-07-21 10:48AM EST100.0061.920.000.000.00-21150.00%
GME230421C001050002022-07-06 11:39AM EST105.0040.650.000.000.00-1250.00%
GME230421C001100002022-07-13 11:31AM EST110.0050.300.000.000.00-2350.00%
GME230421C001150002022-07-12 1:55PM EST115.0050.000.000.000.00-15050.00%
GME230421C001200002022-07-07 2:59PM EST120.0045.520.000.000.00-12750.00%
GME230421C001250002022-07-12 1:03PM EST125.0043.650.000.000.00-21050.00%
GME230421C001300002022-07-21 8:34AM EST130.0050.000.000.000.00-11750.00%
GME230421C001350002022-07-19 10:17AM EST135.0050.750.000.000.00-13350.00%
GME230421C001400002022-07-14 9:03AM EST140.0042.610.000.000.00-22350.00%
GME230421C001450002022-07-08 11:53AM EST145.0038.300.000.000.00-31050.00%
GME230421C001500002022-07-21 9:38AM EST150.0040.000.000.000.00-22350.00%
GME230421C001550002022-07-21 11:23AM EST155.0040.120.000.000.00-1450.00%
GME230421C001600002022-07-19 2:34PM EST160.0039.150.000.000.00-2550.00%
GME230421C001650002022-07-20 2:36PM EST165.0041.850.000.000.00-1350.00%
GME230421C001700002022-07-19 2:34PM EST170.0036.550.000.000.00-2250.00%
GME230421C001750002022-07-14 10:14AM EST175.0036.500.000.000.00-2550.00%
GME230421C001800002022-07-21 2:59PM EST180.0035.500.000.000.00-3450.00%
GME230421C001850002022-05-25 1:25PM EST185.0028.0029.1039.100.00-150.00%
GME230421C001900002022-05-02 12:13PM EST190.0020.3022.3536.800.00-420.00%
GME230421C001950002022-06-07 11:42AM EST195.0030.5023.1529.700.00-620.00%
GME230421C002000002022-07-21 12:01PM EST200.0031.500.000.000.00-15316850.00%
GME230421C002100002022-07-20 9:48AM EST210.0031.000.000.000.00-12450.00%
GME230421C002200002022-07-07 8:33AM EST220.0025.000.000.000.00-1650.00%
GME230421C002300002022-06-07 11:40AM EST230.0025.1019.6025.600.00--2825.98%
GME230421C002400002022-06-14 1:16PM EST240.0023.9516.6524.350.00-12660.94%
GME230421C002500002022-07-19 10:14AM EST250.0024.820.000.000.00-2950.00%
GME230421C002600002022-06-07 1:10PM EST260.0023.0016.7521.900.00--0615.04%
GME230421C002700002022-06-03 9:26AM EST270.0021.7013.1520.700.00-11541.99%
GME230421C002800002022-07-13 9:04AM EST280.0018.400.000.000.00-6750.00%
GME230421C002900002022-07-13 11:51AM EST290.0017.500.000.000.00-62150.00%
GME230421C003000002022-07-21 1:33PM EST300.0017.000.000.000.00-311,64850.00%
GME230421C003100002022-07-20 9:21AM EST310.0021.500.000.000.00--150.00%
GME230421C003200002022-07-21 11:06AM EST320.0015.200.000.000.00-2250.00%
Ventaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230421P000112502022-12-06 2:50PM EST11.251.000.971.17-0.13-11.50%14135125.29%
GME230421P000125002022-12-01 10:41AM EST12.501.351.221.500.00-51,426121.88%
GME230421P000137502022-11-28 3:54PM EST13.751.781.561.850.00-263119.19%
GME230421P000150002022-12-02 10:27AM EST15.001.681.942.250.00-201,246116.80%
GME230421P000162502022-10-14 10:46AM EST16.253.202.502.730.00-884116.75%
GME230421P000175002022-12-01 2:29PM EST17.502.722.903.250.00-299114.06%
GME230421P000187502022-11-14 12:04PM EST18.753.803.403.800.00-244220112.11%
GME230421P000200002022-12-05 2:17PM EST20.003.604.004.450.00-1406111.40%
GME230421P000212502022-11-28 9:57AM EST21.254.724.655.150.00-165110.89%
GME230421P000225002022-12-06 2:34PM EST22.505.605.355.85+0.75+15.46%270110.06%
GME230421P000237502022-12-06 10:29AM EST23.755.816.056.65-0.58-9.08%146109.47%
GME230421P000250002022-12-06 2:42PM EST25.007.106.957.25+0.83+13.24%7436108.28%
GME230421P000262502022-12-05 2:03PM EST26.257.007.708.350.00-467109.60%
GME230421P000275002022-11-18 11:26AM EST27.508.398.559.250.00-3861109.47%
GME230421P000287502022-11-29 3:45PM EST28.759.359.4510.100.00-4057108.84%
GME230421P000300002022-11-23 11:06AM EST30.009.9010.4011.000.00-2499108.59%
GME230421P000312502022-10-31 10:26AM EST31.259.9010.9511.400.00-11599.98%
GME230421P000325002022-11-18 10:59AM EST32.5011.3612.3513.150.00-136110.45%
GME230421P000337502022-11-25 10:59AM EST33.7512.6513.3514.150.00-122110.38%
GME230421P000350002022-11-18 12:09PM EST35.0013.4014.3515.250.00-20257110.89%
GME230421P000362502022-10-28 2:29PM EST36.2513.9514.6015.050.00-36891.55%
GME230421P000375002022-11-14 10:09AM EST37.5015.5216.4517.400.00-1571111.48%
GME230421P000387502022-08-14 11:09PM EST38.7519.2916.3517.950.00---94.73%
GME230421P000400002022-12-06 9:59AM EST40.0017.8218.6519.65+1.08+6.45%10086112.89%
GME230421P000412502022-08-18 8:30AM EST41.2516.0017.6518.850.00-41764.06%
GME230421P000425002022-12-02 3:42PM EST42.5018.6020.8521.900.00-1169113.48%
GME230421P000437502022-09-02 11:52AM EST43.7521.1522.2022.750.00-4116113.21%
GME230421P000450002022-11-04 10:42AM EST45.0022.5520.6021.200.00-3830.00%
GME230421P000462502022-11-03 1:01PM EST46.2523.5521.5522.200.00-3670.00%
GME230421P000475002022-08-02 12:15PM EST47.5022.3524.6025.700.00-31595.90%
GME230421P000487502022-11-16 10:25AM EST48.7525.2526.5527.700.00-28115.67%
GME230421P000500002022-07-19 10:25AM EST50.008.6725.1527.500.00-131396.00%
GME230421P000525002022-08-14 11:09PM EST52.5029.1627.0029.300.00---71.78%
GME230421P000550002022-07-27 11:41AM EST55.0030.9028.7030.800.00-1030.00%
GME230421P000575002022-12-02 3:40PM EST57.5032.3034.7035.900.00-145115.63%
GME230421P000600002022-09-01 2:32PM EST60.0036.3536.8537.750.00-11103.81%
GME230421P000625002022-08-14 11:09PM EST62.5040.0035.5038.150.00---0.00%
GME230421P000650002022-08-08 11:27AM EST65.0033.5042.7044.000.00-226139.26%
GME230421P000675002022-09-09 12:46PM EST67.5041.5543.6044.950.00-21486.33%
GME230421P000700002022-09-20 1:18PM EST70.0044.8546.5547.700.00-254108.20%
GME230421P000725002022-11-28 1:28PM EST72.5048.4049.2550.400.00-2129118.46%
GME230421P000750002022-11-07 9:46AM EST75.0051.3051.6552.900.00-1161119.04%
GME230421P000775002022-09-29 11:08AM EST77.5053.5050.7551.600.00-4550.00%
GME230421P000800002022-11-23 3:28PM EST80.0054.7056.5557.850.00-2287120.51%
GME230421P000850002022-12-05 10:24AM EST85.0059.4561.5062.800.00-4344122.46%
GME230421P000900002022-07-19 12:11PM EST90.0024.300.000.000.00-280.00%
GME230421P000950002022-07-14 10:10AM EST95.0028.230.000.000.00-1120.00%
GME230421P001000002022-07-14 9:54AM EST100.0030.800.000.000.00-1210.00%
GME230421P001050002022-07-18 2:43PM EST105.0033.500.000.000.00-160.00%
GME230421P001100002022-07-13 11:29AM EST110.0038.210.000.000.00-22220.00%
GME230421P001150002022-06-27 10:58AM EST115.0045.950.000.000.00-160.00%
GME230421P001200002022-06-16 9:25AM EST120.0051.3942.2048.000.00-15200.00%
GME230421P001250002022-07-07 8:53AM EST125.0053.800.000.000.00-130.00%
GME230421P001300002022-07-14 8:44AM EST130.0050.950.000.000.00-170.00%
GME230421P001350002022-07-18 9:18AM EST135.0052.940.000.000.00-140.00%
GME230421P001400002022-06-28 10:09AM EST140.0065.000.000.000.00-290.00%
GME230421P001450002022-07-19 1:23PM EST145.0058.330.000.000.00-1170.00%
GME230421P001500002022-07-20 9:08AM EST150.0059.950.000.000.00-270.00%
GME230421P001550002022-05-31 2:35PM EST155.0077.1574.9582.100.00--10.00%
GME230421P001600002022-06-09 9:49AM EST160.0077.7575.2082.450.00-230.00%
GME230421P001650002022-06-17 12:13PM EST165.0084.5171.3078.800.00-250.00%
GME230421P001700002022-07-06 11:53AM EST170.0092.600.000.000.00-1410.00%
GME230421P001750002022-07-19 8:34AM EST175.0081.000.000.000.00-1280.00%
GME230421P001800002022-06-29 11:24AM EST180.0098.950.000.000.00-2190.00%
GME230421P001850002022-06-14 8:51AM EST185.00104.2090.8099.200.00-1160.00%
GME230421P001900002022-06-07 1:05PM EST190.00100.9599.05109.000.00-440.00%
GME230421P001950002022-06-07 1:05PM EST195.00106.30102.55114.000.00-220.00%
GME230421P002000002022-06-28 10:12AM EST200.00114.450.000.000.00-240.00%
GME230421P002100002022-06-06 8:30AM EST210.00116.650.000.000.00-450.00%
GME230421P002200002022-06-01 12:47PM EST220.00133.20126.70139.000.00--10.00%
GME230421P002300002022-06-08 12:31PM EST230.00134.06134.20142.800.00-110.00%
GME230421P002500002022-06-01 2:54PM EST250.00160.00153.20166.300.00--10.00%
GME230421P002600002022-07-14 10:06AM EST260.00151.850.000.000.00--10.00%
GME230421P002800002022-07-14 10:09AM EST280.00168.100.000.000.00--40.00%
GME230421P002900002022-07-18 11:13AM EST290.00179.050.000.000.00-290.00%
GME230421P003000002022-07-21 10:23AM EST300.00186.550.000.000.00-2250.00%