Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0764 -0,0072 (-0,67%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.648,25 -629,33 (-2,39%)
GameStop Corp. (GME)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara19 de mayo de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230519C00003000 | 2023-03-15 2:27PM EDT | 3.00 | 13.00 | 20.20 | 21.25 | 0.00 | - | 1 | 0 | 347.66% |
| GME230519C00005000 | 2023-03-20 11:04AM EDT | 5.00 | 12.06 | 18.20 | 19.25 | 0.00 | - | 1 | 4 | 259.77% |
| GME230519C00006250 | 2023-03-24 10:18AM EDT | 6.25 | 16.75 | 16.95 | 18.05 | +6.25 | +59.52% | 24 | 0 | 232.42% |
| GME230519C00007500 | 2023-03-24 10:10AM EDT | 7.50 | 15.40 | 15.70 | 16.85 | +1.70 | +12.41% | 26 | 0 | 209.96% |
| GME230519C00008750 | 2023-03-24 9:55AM EDT | 8.75 | 14.35 | 14.45 | 15.60 | +5.60 | +64.00% | 28 | 3 | 184.38% |
| GME230519C00010000 | 2023-03-23 2:24PM EDT | 10.00 | 13.30 | 13.20 | 14.25 | +0.75 | +5.98% | 1 | 70 | 150.59% |
| GME230519C00011250 | 2023-03-13 1:27PM EDT | 11.25 | 6.02 | 11.95 | 13.00 | 0.00 | - | 3 | 2 | 132.81% |
| GME230519C00012500 | 2023-03-23 1:56PM EDT | 12.50 | 10.45 | 10.70 | 11.75 | 0.00 | - | 1 | 41 | 116.80% |
| GME230519C00013750 | 2023-03-24 2:34PM EDT | 13.75 | 9.40 | 9.50 | 10.50 | -0.74 | -7.30% | 2 | 6 | 102.34% |
| GME230519C00015000 | 2023-03-24 3:55PM EDT | 15.00 | 8.80 | 8.35 | 9.00 | +1.30 | +17.33% | 17 | 353 | 54.69% |
| GME230519C00016250 | 2023-03-24 3:31PM EDT | 16.25 | 7.67 | 7.35 | 8.15 | +1.57 | +25.74% | 22 | 232 | 86.91% |
| GME230519C00017500 | 2023-03-24 3:05PM EDT | 17.50 | 6.35 | 6.50 | 7.10 | +0.92 | +16.94% | 30 | 467 | 68.26% |
| GME230519C00018750 | 2023-03-24 12:03PM EDT | 18.75 | 5.27 | 5.40 | 6.15 | +0.42 | +8.66% | 9 | 698 | 68.26% |
| GME230519C00020000 | 2023-03-24 3:57PM EDT | 20.00 | 4.70 | 4.70 | 5.05 | +0.88 | +23.04% | 265 | 4,049 | 69.43% |
| GME230519C00021250 | 2023-03-24 2:22PM EDT | 21.25 | 4.00 | 3.95 | 4.20 | +0.50 | +14.29% | 43 | 360 | 70.31% |
| GME230519C00022500 | 2023-03-24 3:58PM EDT | 22.50 | 3.50 | 3.35 | 3.75 | +0.66 | +23.24% | 420 | 798 | 75.93% |
| GME230519C00023750 | 2023-03-24 3:58PM EDT | 23.75 | 2.93 | 2.96 | 3.15 | +0.55 | +23.11% | 137 | 1,267 | 79.10% |
| GME230519C00025000 | 2023-03-24 3:59PM EDT | 25.00 | 2.55 | 2.55 | 2.62 | +0.48 | +23.19% | 537 | 4,215 | 80.52% |
| GME230519C00026250 | 2023-03-24 3:52PM EDT | 26.25 | 2.13 | 2.09 | 2.19 | +0.43 | +25.29% | 96 | 903 | 80.52% |
| GME230519C00027500 | 2023-03-24 3:51PM EDT | 27.50 | 1.81 | 1.79 | 1.90 | +0.28 | +18.30% | 65 | 366 | 82.81% |
| GME230519C00028750 | 2023-03-24 3:59PM EDT | 28.75 | 1.55 | 1.56 | 1.75 | +0.20 | +14.81% | 73 | 433 | 86.57% |
| GME230519C00030000 | 2023-03-24 3:58PM EDT | 30.00 | 1.41 | 1.40 | 1.42 | +0.28 | +24.78% | 544 | 1,675 | 87.55% |
| GME230519C00031250 | 2023-03-23 1:41PM EDT | 31.25 | 1.03 | 1.19 | 1.43 | 0.00 | - | 12 | 220 | 91.80% |
| GME230519C00032500 | 2023-03-24 3:47PM EDT | 32.50 | 1.07 | 1.05 | 1.28 | +0.25 | +30.49% | 39 | 98 | 93.85% |
| GME230519C00033750 | 2023-03-23 9:31AM EDT | 33.75 | 0.90 | 0.94 | 1.15 | 0.00 | - | 6 | 73 | 96.00% |
| GME230519C00035000 | 2023-03-24 3:40PM EDT | 35.00 | 0.86 | 0.84 | 1.00 | +0.16 | +22.86% | 73 | 727 | 97.17% |
| GME230519C00036250 | 2023-03-24 9:47AM EDT | 36.25 | 0.78 | 0.76 | 0.96 | +0.12 | +18.18% | 1 | 57 | 100.20% |
| GME230519C00037500 | 2023-03-24 2:04PM EDT | 37.50 | 0.73 | 0.69 | 0.88 | +0.06 | +8.96% | 10 | 85 | 102.15% |
| GME230519C00038750 | 2023-03-24 3:48PM EDT | 38.75 | 0.67 | 0.63 | 0.82 | +0.06 | +9.84% | 5 | 154 | 104.30% |
| GME230519C00040000 | 2023-03-24 3:48PM EDT | 40.00 | 0.59 | 0.58 | 0.76 | +0.10 | +20.41% | 154 | 1,431 | 106.25% |
| GME230519C00041250 | 2023-03-24 3:53PM EDT | 41.25 | 0.55 | 0.53 | 0.65 | -0.11 | -16.67% | 8 | 95 | 106.64% |
| GME230519C00042500 | 2023-03-23 11:15AM EDT | 42.50 | 0.53 | 0.49 | 0.55 | 0.00 | - | 2 | 50 | 106.93% |
| GME230519C00043750 | 2023-03-24 3:25PM EDT | 43.75 | 0.50 | 0.46 | 0.56 | +0.05 | +11.11% | 7 | 621 | 110.06% |
| GME230519C00045000 | 2023-03-24 3:49PM EDT | 45.00 | 0.43 | 0.43 | 0.53 | +0.05 | +13.16% | 12 | 221 | 111.91% |
| GME230519C00046250 | 2023-03-24 2:52PM EDT | 46.25 | 0.44 | 0.40 | 0.50 | -0.06 | -12.00% | 9 | 130 | 113.57% |
| GME230519C00047500 | 2023-03-24 2:22PM EDT | 47.50 | 0.40 | 0.37 | 0.47 | -0.05 | -11.11% | 1 | 50 | 114.94% |
| GME230519C00048750 | 2023-03-22 12:37PM EDT | 48.75 | 0.52 | 0.34 | 0.44 | 0.00 | - | 6 | 33 | 116.11% |
| GME230519C00050000 | 2023-03-24 3:24PM EDT | 50.00 | 0.36 | 0.33 | 0.42 | +0.06 | +20.00% | 30 | 1,200 | 118.07% |
| GME230519C00052500 | 2023-03-23 10:19AM EDT | 52.50 | 0.32 | 0.29 | 0.38 | 0.00 | - | 3 | 65 | 120.90% |
| GME230519C00055000 | 2023-03-24 3:30PM EDT | 55.00 | 0.31 | 0.26 | 0.35 | -0.21 | -40.38% | 1 | 72 | 123.73% |
| GME230519C00057500 | 2023-03-24 10:05AM EDT | 57.50 | 0.30 | 0.23 | 0.32 | +0.04 | +15.38% | 1 | 79 | 126.07% |
| GME230519C00060000 | 2023-03-24 2:45PM EDT | 60.00 | 0.25 | 0.21 | 0.31 | +0.04 | +19.05% | 17 | 524 | 129.30% |
| GME230519C00062500 | 2023-03-24 2:51PM EDT | 62.50 | 0.22 | 0.20 | 0.23 | -0.12 | -35.29% | 1 | 153 | 129.10% |
| GME230519C00065000 | 2023-03-24 2:08PM EDT | 65.00 | 0.22 | 0.14 | 0.25 | +0.02 | +10.00% | 10 | 226 | 131.06% |
| GME230519C00067500 | 2023-03-24 1:46PM EDT | 67.50 | 0.20 | 0.16 | 0.20 | +0.05 | +33.33% | 8 | 39 | 133.01% |
| GME230519C00070000 | 2023-03-24 9:59AM EDT | 70.00 | 0.18 | 0.16 | 0.22 | +0.03 | +20.00% | 5 | 347 | 137.89% |
| GME230519C00072500 | 2023-03-24 3:51PM EDT | 72.50 | 0.17 | 0.10 | 0.23 | -0.03 | -15.00% | 57 | 161 | 138.09% |
| GME230519C00075000 | 2023-03-23 10:32AM EDT | 75.00 | 0.17 | 0.08 | 0.28 | 0.00 | - | 29 | 2,262 | 143.36% |
| GME230519C00077500 | 2023-03-24 3:46PM EDT | 77.50 | 0.15 | 0.08 | 0.20 | +0.03 | +25.00% | 180 | 229 | 141.02% |
| GME230519C00080000 | 2023-03-24 3:59PM EDT | 80.00 | 0.14 | 0.12 | 0.18 | +0.02 | +16.67% | 375 | 3,011 | 145.31% |
| GME230519C00130000 | 2022-07-18 9:56AM EDT | 130.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GME230519C00150000 | 2022-07-19 11:17AM EDT | 150.00 | 48.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GME230519C00300000 | 2022-07-19 11:09AM EDT | 300.00 | 19.94 | 0.00 | 0.00 | 0.00 | - | - | 500 | 50.00% |
Ventaspara19 de mayo de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230519P00003000 | 2023-03-23 11:14AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 780 | 206.25% |
| GME230519P00005000 | 2023-03-24 1:03PM EDT | 5.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 56 | 156.25% |
| GME230519P00006250 | 2023-03-22 1:33PM EDT | 6.25 | 0.04 | 0.01 | 0.12 | 0.00 | - | 40 | 266 | 171.09% |
| GME230519P00007500 | 2023-03-24 10:02AM EDT | 7.50 | 0.05 | 0.02 | 0.13 | 0.00 | - | 1 | 307 | 152.34% |
| GME230519P00008750 | 2023-03-22 12:45PM EDT | 8.75 | 0.09 | 0.05 | 0.14 | 0.00 | - | 36 | 219 | 138.67% |
| GME230519P00010000 | 2023-03-24 3:58PM EDT | 10.00 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 34 | 2,710 | 115.63% |
| GME230519P00011250 | 2023-03-23 2:40PM EDT | 11.25 | 0.18 | 0.12 | 0.22 | 0.00 | - | 17 | 356 | 119.73% |
| GME230519P00012500 | 2023-03-24 3:46PM EDT | 12.50 | 0.19 | 0.18 | 0.27 | -0.06 | -24.00% | 137 | 362 | 111.91% |
| GME230519P00013750 | 2023-03-24 2:48PM EDT | 13.75 | 0.27 | 0.20 | 0.36 | -0.07 | -20.59% | 8 | 243 | 103.32% |
| GME230519P00015000 | 2023-03-24 3:30PM EDT | 15.00 | 0.40 | 0.39 | 0.50 | -0.12 | -23.08% | 59 | 2,568 | 102.15% |
| GME230519P00016250 | 2023-03-24 2:30PM EDT | 16.25 | 0.58 | 0.51 | 0.69 | -0.24 | -29.27% | 367 | 364 | 97.56% |
| GME230519P00017500 | 2023-03-24 3:59PM EDT | 17.50 | 0.84 | 0.77 | 0.96 | -0.31 | -26.96% | 145 | 473 | 96.39% |
| GME230519P00018750 | 2023-03-24 3:34PM EDT | 18.75 | 1.22 | 1.09 | 1.30 | -0.30 | -19.74% | 215 | 419 | 95.12% |
| GME230519P00020000 | 2023-03-24 3:59PM EDT | 20.00 | 1.60 | 1.49 | 1.65 | -0.46 | -22.33% | 780 | 4,126 | 93.07% |
| GME230519P00021250 | 2023-03-24 3:52PM EDT | 21.25 | 2.19 | 2.09 | 2.30 | -0.59 | -21.22% | 6 | 106 | 96.53% |
| GME230519P00022500 | 2023-03-24 3:28PM EDT | 22.50 | 2.83 | 2.71 | 2.95 | -0.57 | -16.76% | 207 | 226 | 97.56% |
| GME230519P00023750 | 2023-03-24 3:57PM EDT | 23.75 | 3.55 | 3.50 | 3.70 | -0.65 | -15.48% | 24 | 231 | 100.24% |
| GME230519P00025000 | 2023-03-24 3:57PM EDT | 25.00 | 4.35 | 4.25 | 4.65 | -0.72 | -14.20% | 49 | 562 | 103.13% |
| GME230519P00026250 | 2023-03-23 9:46AM EDT | 26.25 | 6.40 | 4.95 | 5.50 | +0.70 | +12.28% | 1 | 66 | 102.34% |
| GME230519P00027500 | 2023-03-24 12:01PM EDT | 27.50 | 6.60 | 5.95 | 6.50 | -0.40 | -5.71% | 23 | 37 | 106.20% |
| GME230519P00028750 | 2023-03-24 3:04PM EDT | 28.75 | 7.60 | 7.00 | 7.50 | +0.65 | +9.35% | 3 | 103 | 109.52% |
| GME230519P00030000 | 2023-03-24 12:56PM EDT | 30.00 | 8.90 | 8.05 | 8.60 | +0.90 | +11.25% | 2 | 122 | 113.23% |
| GME230519P00031250 | 2023-03-24 9:30AM EDT | 31.25 | 10.65 | 8.95 | 9.70 | +1.02 | +10.59% | 1 | 30 | 113.92% |
| GME230519P00032500 | 2023-03-24 3:01PM EDT | 32.50 | 10.59 | 10.00 | 10.80 | -0.11 | -1.03% | 1 | 9 | 115.97% |
| GME230519P00033750 | 2023-03-22 3:50PM EDT | 33.75 | 11.65 | 11.25 | 11.95 | 0.00 | - | 2 | 21 | 121.05% |
| GME230519P00035000 | 2023-03-22 3:51PM EDT | 35.00 | 12.77 | 12.30 | 13.10 | 0.00 | - | 2 | 23 | 122.56% |
| GME230519P00036250 | 2023-03-23 9:53AM EDT | 36.25 | 14.72 | 13.40 | 14.25 | 0.00 | - | 2 | 46 | 124.32% |
| GME230519P00038750 | 2023-03-10 11:06AM EDT | 38.75 | 21.90 | 15.75 | 16.60 | 0.00 | - | 15 | 16 | 129.79% |
| GME230519P00040000 | 2023-03-22 9:33AM EDT | 40.00 | 16.12 | 17.00 | 17.80 | 0.00 | - | 2 | 87 | 133.69% |
| GME230519P00041250 | 2023-01-19 2:59PM EDT | 41.25 | 23.87 | 20.00 | 20.80 | 0.00 | - | 4 | 5 | 191.99% |
| GME230519P00043750 | 2022-08-05 2:59PM EDT | 43.75 | 18.65 | 21.35 | 22.75 | 0.00 | - | 4 | 2 | 176.17% |
| GME230519P00046250 | 2023-03-21 3:42PM EDT | 46.25 | 28.81 | 22.95 | 23.80 | 0.00 | - | 2 | 6 | 144.09% |
| GME230519P00047500 | 2022-12-13 11:32AM EDT | 47.50 | 26.90 | 28.60 | 29.20 | 0.00 | - | - | 5 | 275.68% |
| GME230519P00050000 | 2023-03-20 3:17PM EDT | 50.00 | 33.52 | 26.65 | 27.50 | 0.00 | - | 2 | 155 | 152.44% |
| GME230519P00052500 | 2023-02-09 11:22AM EDT | 52.50 | 32.19 | 34.90 | 36.30 | 0.00 | - | 1 | 22 | 336.13% |
| GME230519P00055000 | 2023-01-23 10:54AM EDT | 55.00 | 36.40 | 34.40 | 35.40 | 0.00 | - | 1 | 1 | 256.35% |
| GME230519P00060000 | 2022-10-06 3:53PM EDT | 60.00 | 37.00 | 35.55 | 36.80 | 0.00 | - | 21 | 22 | 118.36% |
| GME230519P00062500 | 2022-10-06 2:50PM EDT | 62.50 | 39.30 | 38.05 | 39.15 | 0.00 | - | 3 | 4 | 111.33% |
| GME230519P00065000 | 2022-07-27 2:11PM EDT | 65.00 | 40.05 | 37.85 | 39.95 | 0.00 | - | 1 | 1 | 0.00% |
| GME230519P00067500 | 2022-09-08 2:14PM EDT | 67.50 | 44.55 | 43.75 | 45.30 | 0.00 | - | 6 | 10 | 187.21% |
| GME230519P00070000 | 2022-08-02 12:30PM EDT | 70.00 | 42.30 | 45.30 | 46.60 | 0.00 | - | 2 | 10 | 169.14% |
| GME230519P00072500 | 2022-08-08 1:24PM EDT | 72.50 | 40.65 | 49.50 | 51.35 | 0.00 | - | 2 | 5 | 231.74% |
| GME230519P00075000 | 2022-09-19 3:07PM EDT | 75.00 | 48.95 | 51.30 | 52.20 | 0.00 | - | 13 | 27 | 185.35% |
| GME230519P00077500 | 2023-01-20 4:49PM EDT | 77.50 | 58.70 | 55.30 | 56.40 | 0.00 | - | 21 | 32 | 254.64% |
| GME230519P00080000 | 2023-01-23 2:23PM EDT | 80.00 | 58.80 | 59.10 | 60.15 | 0.00 | - | 6 | 79 | 298.39% |
| GME230519P00140000 | 2022-07-19 2:23PM EDT | 140.00 | 57.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME230519P00145000 | 2022-07-15 3:44PM EDT | 145.00 | 68.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME230519P00270000 | 2022-07-19 11:05AM EDT | 270.00 | 158.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GME230519P00280000 | 2022-07-19 11:08AM EDT | 280.00 | 167.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GME230519P00290000 | 2022-07-19 11:08AM EDT | 290.00 | 176.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME230519P00300000 | 2022-07-18 11:27AM EDT | 300.00 | 189.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
