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 abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230421C000112502022-07-21 3:59PM EDT11.252.2228.7030.200.00--0112.26%
GME230421C000125002022-07-21 1:01PM EDT12.501.9727.4528.750.00--095.51%
GME230421C000137502022-07-07 9:33AM EDT13.751.5625.6526.800.00--00.00%
GME230421C000150002022-08-04 10:41AM EDT15.0023.8524.9526.250.00-8481.93%
GME230421C000162502022-07-22 1:14PM EDT16.251.4419.2520.400.00---0.00%
GME230421C000175002022-08-10 3:54PM EDT17.5023.3022.5523.850.00-4073.78%
GME230421C000187502022-08-12 12:38PM EDT18.7522.5021.4022.75+1.90+9.22%45472.66%
GME230421C000200002022-08-12 3:03PM EDT20.0020.5020.3521.70+0.25+1.23%105953.32%
GME230421C000212502022-07-25 3:54PM EDT21.2514.8119.3520.700.00-42857.08%
GME230421C000225002022-08-09 2:43PM EDT22.5019.0018.4019.750.00-102459.77%
GME230421C000237502022-07-22 1:14PM EDT23.7512.7614.0015.350.00---0.00%
GME230421C000250002022-08-10 11:05AM EDT25.0016.5916.7018.050.00-234664.31%
GME230421C000262502022-08-12 3:23PM EDT26.2516.2515.8517.30+0.48+3.04%1865.75%
GME230421C000275002022-08-08 10:37AM EDT27.5018.9015.1016.550.00-11367.07%
GME230421C000287502022-07-12 2:55PM EDT28.7512.5013.5515.200.00--20059.81%
GME230421C000300002022-08-12 1:23PM EDT30.0014.5013.6515.25-0.30-2.03%711269.29%
GME230421C000312502022-07-27 2:44PM EDT31.259.7013.0514.600.00-24070.30%
GME230421C000325002022-08-11 10:06AM EDT32.5014.1012.4014.100.00-410571.36%
GME230421C000337502022-08-09 9:39AM EDT33.7513.0511.8513.600.00-113372.49%
GME230421C000350002022-08-11 10:53AM EDT35.0012.6011.3012.950.00-19672.62%
GME230421C000362502022-08-08 12:58PM EDT36.2514.0511.2512.650.00-124076.06%
GME230421C000375002022-08-12 3:15PM EDT37.5011.0010.3012.05+0.05+0.46%2211774.19%
GME230421C000387502022-07-22 9:37AM EDT38.7510.029.8011.750.00-21575.20%
GME230421C000400002022-08-12 9:58AM EDT40.0010.059.3511.15-1.93-16.11%23074.99%
GME230421C000412502022-08-12 11:04AM EDT41.2510.159.0011.05-0.85-7.73%61376.92%
GME230421C000425002022-07-19 3:34PM EDT42.509.148.6510.650.00--877.48%
GME230421C000437502022-08-12 3:39PM EDT43.759.258.2010.35+0.35+3.93%62277.86%
GME230421C000450002022-08-12 2:15PM EDT45.009.307.8510.00-0.36-3.73%14178.27%
GME230421C000462502022-07-22 1:14PM EDT46.257.006.358.200.00---68.87%
GME230421C000475002022-07-22 9:32AM EDT47.508.257.309.400.00-3879.61%
GME230421C000487502022-08-08 9:55AM EDT48.758.406.909.000.00-1879.24%
GME230421C000500002022-08-10 2:58PM EDT50.007.406.658.55-0.35-4.52%167479.13%
GME230421C000525002022-08-08 1:12PM EDT52.509.656.108.350.00-19680.96%
GME230421C000550002022-06-07 12:11PM EDT55.0080.9775.3081.100.00-2210.00%
GME230421C000575002022-07-22 1:14PM EDT57.506.284.506.450.00---75.94%
GME230421C000600002022-08-09 3:29PM EDT60.006.304.856.900.00-16282.56%
GME230421C000625002022-07-19 11:14AM EDT62.506.214.706.550.00--3683.98%
GME230421C000650002022-08-05 3:37PM EDT65.004.954.256.250.00-2384.20%
GME230421C000675002022-07-22 1:14PM EDT67.505.433.40-0.00---72.03%
GME230421C000700002022-07-20 11:15AM EDT70.0086.953.255.250.00-3781.84%
GME230421C000725002022-07-13 12:51PM EDT72.504.383.455.600.00--8486.66%
GME230421C000750002022-08-10 2:26PM EDT75.004.253.355.100.00-1356,69086.62%
GME230421C000775002022-08-12 3:53PM EDT77.503.653.354.35+0.15+4.29%1523485.74%
GME230421C000800002022-08-12 3:46PM EDT80.003.403.104.00+0.10+3.03%111,09885.30%
GME230421C000850002022-07-15 2:09PM EDT85.0061.500.000.000.00-4725.00%
GME230421C000900002022-06-23 12:26PM EDT90.0066.000.000.000.00-152225.00%
GME230421C000950002022-06-14 2:45PM EDT95.0051.0352.3556.800.00-1290.00%
GME230421C001000002022-07-21 11:48AM EDT100.0061.920.000.000.00-21125.00%
GME230421C001050002022-07-06 12:39PM EDT105.0040.650.000.000.00-1225.00%
GME230421C001100002022-07-13 12:31PM EDT110.0050.300.000.000.00-2325.00%
GME230421C001150002022-07-12 2:55PM EDT115.0050.000.000.000.00-15025.00%
GME230421C001200002022-07-07 3:59PM EDT120.0045.520.000.000.00-12725.00%
GME230421C001250002022-07-12 2:03PM EDT125.0043.650.000.000.00-21025.00%
GME230421C001300002022-07-21 9:34AM EDT130.0050.000.000.000.00-11725.00%
GME230421C001350002022-07-19 11:17AM EDT135.0050.750.000.000.00-13325.00%
GME230421C001400002022-07-14 10:03AM EDT140.0042.610.000.000.00-22325.00%
GME230421C001450002022-07-08 12:53PM EDT145.0038.300.000.000.00-31025.00%
GME230421C001500002022-07-21 10:38AM EDT150.0040.000.000.000.00-22325.00%
GME230421C001550002022-07-21 12:23PM EDT155.0040.120.000.000.00-1425.00%
GME230421C001600002022-07-19 3:34PM EDT160.0039.150.000.000.00-2525.00%
GME230421C001650002022-07-20 3:36PM EDT165.0041.850.000.000.00-1325.00%
GME230421C001700002022-07-19 3:34PM EDT170.0036.550.000.000.00-2225.00%
GME230421C001750002022-07-14 11:14AM EDT175.0036.500.000.000.00-2525.00%
GME230421C001800002022-07-21 3:59PM EDT180.0035.500.000.000.00-3425.00%
GME230421C001850002022-05-25 2:25PM EDT185.0028.0029.1039.100.00-15418.99%
GME230421C001900002022-05-02 1:13PM EDT190.0020.3022.3536.800.00-42356.51%
GME230421C001950002022-06-07 12:42PM EDT195.0030.5023.1529.700.00-62323.95%
GME230421C002000002022-07-21 1:01PM EDT200.0031.500.000.000.00-15316850.00%
GME230421C002100002022-07-20 10:48AM EDT210.0031.000.000.000.00-12450.00%
GME230421C002200002022-07-07 9:33AM EDT220.0025.000.000.000.00-1650.00%
GME230421C002300002022-06-07 12:40PM EDT230.0025.1019.6025.600.00--2297.49%
GME230421C002400002022-06-14 2:16PM EDT240.0023.9516.6524.350.00-12282.28%
GME230421C002500002022-07-19 11:14AM EDT250.0024.820.000.000.00-2950.00%
GME230421C002600002022-06-07 2:10PM EDT260.0023.0016.7521.900.00--0277.06%
GME230421C002700002022-06-03 10:26AM EDT270.0021.7013.1520.700.00-11260.52%
GME230421C002800002022-07-13 10:04AM EDT280.0018.400.000.000.00-6750.00%
GME230421C002900002022-07-13 12:51PM EDT290.0017.500.000.000.00-62150.00%
GME230421C003000002022-07-21 2:33PM EDT300.0017.000.000.000.00-311,64850.00%
GME230421C003100002022-07-20 10:21AM EDT310.0021.500.000.000.00--150.00%
GME230421C003200002022-07-21 12:06PM EDT320.0015.200.000.000.00-2250.00%
Ventaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230421P000112502022-08-08 3:17PM EDT11.251.300.851.300.00-443125.88%
GME230421P000125002022-08-11 3:11PM EDT12.501.481.211.960.00-51,251131.25%
GME230421P000137502022-08-01 12:42PM EDT13.752.291.222.290.00-244125.88%
GME230421P000162502022-07-14 11:06AM EDT16.259.492.052.990.00--48124.56%
GME230421P000175002022-08-04 12:19PM EDT17.503.212.453.450.00-432124.00%
GME230421P000187502022-08-01 3:37PM EDT18.754.272.883.900.00-452123.14%
GME230421P000200002022-08-01 3:37PM EDT20.004.863.254.300.00-4418121.09%
GME230421P000212502022-07-22 1:14PM EDT21.256.855.206.350.00---141.89%
GME230421P000225002022-07-19 1:11PM EDT22.506.084.255.450.00--32120.68%
GME230421P000237502022-08-12 3:25PM EDT23.755.384.906.05-1.68-23.80%148121.07%
GME230421P000250002022-08-08 11:35AM EDT25.006.025.456.600.00-67147120.22%
GME230421P000262502022-08-03 3:28PM EDT26.257.406.207.250.00-420120.87%
GME230421P000275002022-07-13 12:29PM EDT27.509.556.707.950.00--888120.12%
GME230421P000287502022-08-10 12:35PM EDT28.758.447.358.600.00-121119.70%
GME230421P000300002022-08-10 12:35PM EDT30.009.208.059.350.00-182119.87%
GME230421P000312502022-07-07 9:53AM EDT31.2513.458.8010.700.00--12123.07%
GME230421P000325002022-08-12 3:25PM EDT32.5010.369.6010.85-2.38-18.68%128120.33%
GME230421P000337502022-07-22 9:55AM EDT33.7513.9010.4011.600.00-414120.39%
GME230421P000350002022-06-28 11:09AM EDT35.0016.2513.4015.450.00--36145.17%
GME230421P000362502022-08-04 1:52PM EDT36.2513.2511.8513.250.00-468120.02%
GME230421P000375002022-08-08 11:39AM EDT37.5013.0012.6514.100.00-234120.08%
GME230421P000387502022-07-22 1:14PM EDT38.7519.2916.3517.950.00---146.14%
GME230421P000400002022-08-05 2:44PM EDT40.0015.3514.3015.850.00-211120.23%
GME230421P000412502022-08-11 10:20AM EDT41.2516.0515.2016.800.00-217120.75%
GME230421P000425002022-07-06 12:53PM EDT42.5023.1517.4019.200.00--164132.62%
GME230421P000437502022-08-08 12:05PM EDT43.7519.3016.9018.650.00-5117120.83%
GME230421P000450002022-08-09 9:57AM EDT45.0018.8517.5519.600.00-177120.00%
GME230421P000462502022-07-22 1:14PM EDT46.2526.0521.9524.000.00---148.52%
GME230421P000475002022-08-02 1:15PM EDT47.5022.3519.9021.550.00-315122.49%
GME230421P000487502022-07-22 1:14PM EDT48.7526.5823.9526.100.00---149.54%
GME230421P000500002022-07-19 11:25AM EDT50.008.6725.1527.500.00-1313152.21%
GME230421P000525002022-07-22 1:29PM EDT52.5029.1627.0029.300.00---150.95%
GME230421P000550002022-07-27 12:41PM EDT55.0030.9025.0527.650.00-103121.46%
GME230421P000575002022-08-08 12:27PM EDT57.5027.4027.9529.750.00-25125.31%
GME230421P000600002022-08-04 9:38AM EDT60.0031.3830.0031.900.00-12125.90%
GME230421P000625002022-07-22 1:29PM EDT62.5040.0035.5038.150.00---154.96%
GME230421P000650002022-08-08 12:27PM EDT65.0033.5034.1536.250.00-226126.86%
GME230421P000675002022-08-05 12:35PM EDT67.5038.4536.3038.450.00-213127.44%
GME230421P000700002022-08-08 12:28PM EDT70.0037.5038.4540.650.00-254127.88%
GME230421P000725002022-08-09 2:21PM EDT72.5041.7040.6542.900.00-355128.53%
GME230421P000750002022-08-12 12:00PM EDT75.0043.2542.0545.15-0.60-1.37%2134126.07%
GME230421P000775002022-08-10 3:55PM EDT77.5045.9544.2547.400.00-446126.47%
GME230421P000800002022-08-12 11:07AM EDT80.0047.5546.5049.70-0.75-1.55%14232127.11%
GME230421P000850002022-06-02 3:44PM EDT85.0027.4025.7030.700.00--10.00%
GME230421P000900002022-07-19 1:11PM EDT90.0024.300.000.000.00-280.00%
GME230421P000950002022-07-14 11:10AM EDT95.0028.230.000.000.00-1120.00%
GME230421P001000002022-07-14 10:54AM EDT100.0030.800.000.000.00-1210.00%
GME230421P001050002022-07-18 3:43PM EDT105.0033.500.000.000.00-160.00%
GME230421P001100002022-07-13 12:29PM EDT110.0038.210.000.000.00-22220.00%
GME230421P001150002022-06-27 11:58AM EDT115.0045.950.000.000.00-160.00%
GME230421P001200002022-06-16 10:25AM EDT120.0051.3942.2048.000.00-15200.00%
GME230421P001250002022-07-07 9:53AM EDT125.0053.800.000.000.00-130.00%
GME230421P001300002022-07-14 9:44AM EDT130.0050.950.000.000.00-170.00%
GME230421P001350002022-07-18 10:18AM EDT135.0052.940.000.000.00-140.00%
GME230421P001400002022-06-28 11:09AM EDT140.0065.000.000.000.00-290.00%
GME230421P001450002022-07-19 2:23PM EDT145.0058.330.000.000.00-1170.00%
GME230421P001500002022-07-20 10:08AM EDT150.0059.950.000.000.00-270.00%
GME230421P001550002022-05-31 3:35PM EDT155.0077.1574.9582.100.00--10.00%
GME230421P001600002022-06-09 10:49AM EDT160.0077.7575.2082.450.00-230.00%
GME230421P001650002022-06-17 1:13PM EDT165.0084.5171.3078.800.00-250.00%
GME230421P001700002022-07-06 12:53PM EDT170.0092.600.000.000.00-1410.00%
GME230421P001750002022-07-19 9:34AM EDT175.0081.000.000.000.00-1280.00%
GME230421P001800002022-06-29 12:24PM EDT180.0098.950.000.000.00-2190.00%
GME230421P001850002022-06-14 9:51AM EDT185.00104.2090.8099.200.00-1160.00%
GME230421P001900002022-06-07 2:05PM EDT190.00100.9599.05109.000.00-440.00%
GME230421P001950002022-06-07 2:05PM EDT195.00106.30102.55114.000.00-220.00%
GME230421P002000002022-06-28 11:12AM EDT200.00114.450.000.000.00-240.00%
GME230421P002100002022-06-06 9:30AM EDT210.00116.650.000.000.00-450.00%
GME230421P002200002022-06-01 1:47PM EDT220.00133.20126.70139.000.00--10.00%
GME230421P002300002022-06-08 1:31PM EDT230.00134.06134.20142.800.00-110.00%
GME230421P002500002022-06-01 3:54PM EDT250.00160.00153.20166.300.00--10.00%
GME230421P002600002022-07-14 11:06AM EDT260.00151.850.000.000.00--10.00%
GME230421P002800002022-07-14 11:09AM EDT280.00168.100.000.000.00--40.00%
GME230421P002900002022-07-18 12:13PM EDT290.00179.050.000.000.00-290.00%
GME230421P003000002022-07-21 11:23AM EDT300.00186.550.000.000.00-2250.00%