Mercados españoles abiertos en 5 hrs 45 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
Llamadaspara19 de mayo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230519C000062502022-11-08 9:33AM EST6.2519.1018.5519.650.00-2099.22%
GME230519C000100002022-11-23 3:12PM EST10.0016.8115.2516.200.00-2155100.49%
GME230519C000125002022-11-10 11:23AM EST12.5014.3013.2014.250.00-24100.15%
GME230519C000137502022-11-22 10:50AM EST13.7513.7513.0014.15-4.25-23.61%21122.27%
GME230519C000150002022-10-28 11:59AM EST15.0014.3012.4513.200.00-10122.27%
GME230519C000175002022-11-11 10:48AM EST17.5010.5010.0010.900.00-612100.93%
GME230519C000187502022-11-09 10:54AM EST18.758.129.1510.200.00-111099.29%
GME230519C000200002022-11-10 9:50AM EST20.008.858.609.500.00-11899.76%
GME230519C000212502022-11-16 12:08PM EST21.258.508.008.900.00-212299.80%
GME230519C000225002022-11-28 3:51PM EST22.507.887.508.30-0.77-8.90%23699.95%
GME230519C000237502022-11-11 9:33AM EST23.757.416.957.800.00-63399.88%
GME230519C000250002022-11-28 2:35PM EST25.007.006.557.20+0.05+0.72%11,50299.61%
GME230519C000262502022-11-28 11:22AM EST26.257.206.106.800.00-31099.98%
GME230519C000275002022-11-28 1:33PM EST27.506.105.706.40-0.54-8.13%454100.22%
GME230519C000287502022-11-28 1:13PM EST28.755.805.356.05-0.30-4.92%316100.76%
GME230519C000300002022-11-23 12:38PM EST30.006.105.005.700.00-271100.88%
GME230519C000312502022-11-18 9:55AM EST31.256.004.705.350.00-127101.00%
GME230519C000325002022-11-16 9:30AM EST32.504.904.455.050.00-110101.51%
GME230519C000337502022-11-03 1:16PM EST33.754.744.154.800.00-28101.71%
GME230519C000350002022-11-15 1:18PM EST35.005.403.954.550.00-120102.34%
GME230519C000375002022-11-23 12:56PM EST37.504.243.504.100.00-946102.88%
GME230519C000387502022-11-15 3:17PM EST38.754.503.353.900.00-224103.52%
GME230519C000400002022-11-25 9:47AM EST40.003.973.153.700.00-141103.59%
GME230519C000412502022-11-21 1:22PM EST41.253.503.153.60-0.35-9.09%112105.76%
GME230519C000425002022-11-08 2:18PM EST42.502.752.863.400.00-525104.79%
GME230519C000437502022-11-09 3:54PM EST43.752.362.773.250.00-600602105.54%
GME230519C000450002022-11-25 10:19AM EST45.003.302.603.100.00-114105.54%
GME230519C000462502022-10-26 2:44PM EST46.252.512.773.200.00-30110.06%
GME230519C000475002022-09-22 9:30AM EST47.503.402.733.100.00-1617111.28%
GME230519C000487502022-11-14 9:44AM EST48.752.882.282.740.00-11106.91%
GME230519C000500002022-11-25 12:18PM EST50.002.682.182.640.00-2086107.32%
GME230519C000525002022-11-23 12:56PM EST52.502.482.002.450.00-117108.15%
GME230519C000550002022-10-18 8:30AM EST55.002.892.272.610.00-42115.58%
GME230519C000575002022-09-14 11:06AM EST57.502.852.042.510.00-26116.19%
GME230519C000600002022-11-28 12:32PM EST60.001.851.581.84-0.10-5.13%2443108.96%
GME230519C000625002022-11-16 3:53PM EST62.501.891.451.840.00-526110.67%
GME230519C000650002022-11-17 12:45PM EST65.001.901.371.800.00-1144112.31%
GME230519C000675002022-11-18 3:58PM EST67.501.831.281.720.00-2020113.18%
GME230519C000700002022-11-28 3:17PM EST70.001.331.221.63-0.02-1.48%1106114.11%
GME230519C000725002022-09-02 2:14PM EST72.502.261.451.790.00-235120.70%
GME230519C000750002022-11-18 12:43PM EST75.001.371.091.490.00-52,090115.82%
GME230519C000775002022-11-11 2:38PM EST77.501.191.031.430.00-2168116.60%
GME230519C000800002022-11-28 1:29PM EST80.001.101.011.21-0.10-8.33%19506115.72%
GME230519C001300002022-07-18 8:56AM EST130.0048.900.000.000.00-1150.00%
GME230519C001500002022-07-19 10:17AM EST150.0048.070.000.000.00--150.00%
GME230519C003000002022-07-19 10:09AM EST300.0019.940.000.000.00--50050.00%
Ventaspara19 de mayo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230519P000062502022-11-18 3:32PM EST6.250.440.350.600.00-12118150.00%
GME230519P000075002022-11-18 3:25PM EST7.500.590.520.780.00-422143.26%
GME230519P000087502022-11-18 3:27PM EST8.750.890.740.990.00-121138.09%
GME230519P000100002022-11-28 3:54PM EST10.001.050.991.20-0.06-5.41%250132.91%
GME230519P000112502022-11-18 3:30PM EST11.251.311.271.520.00-1239129.74%
GME230519P000125002022-11-18 9:30AM EST12.501.661.611.860.00-116126.95%
GME230519P000137502022-11-28 3:54PM EST13.752.081.982.20+0.07+3.48%234123.83%
GME230519P000150002022-11-25 9:47AM EST15.002.502.392.640.00-11,012121.78%
GME230519P000162502022-11-18 12:15PM EST16.252.852.843.100.00-157119.73%
GME230519P000175002022-08-22 8:31AM EST17.503.733.354.150.00-109123.80%
GME230519P000187502022-11-18 12:54PM EST18.754.053.904.200.00-756117.14%
GME230519P000200002022-11-28 2:36PM EST20.004.654.454.90-0.30-6.06%531116.50%
GME230519P000225002022-11-18 1:17PM EST22.505.785.806.250.00-12115.16%
GME230519P000237502022-11-10 9:33AM EST23.757.406.507.050.00-120114.94%
GME230519P000250002022-11-18 2:30PM EST25.007.507.257.800.00-1086114.26%
GME230519P000262502022-11-23 1:50PM EST26.258.198.058.650.00-910114.26%
GME230519P000275002022-11-18 3:29PM EST27.508.958.859.500.00-14113.89%
GME230519P000287502022-11-08 12:11PM EST28.759.909.7010.250.00-2074112.77%
GME230519P000300002022-11-28 1:27PM EST30.0010.9010.6011.25+0.40+3.81%66113.50%
GME230519P000312502022-10-06 1:50PM EST31.2512.2011.1011.700.00-1920107.03%
GME230519P000337502022-11-22 9:30AM EST33.7513.9613.3014.00-0.49-3.39%14112.06%
GME230519P000350002022-10-20 1:15PM EST35.0015.6513.5014.300.00-68101.51%
GME230519P000362502022-11-10 10:31AM EST36.2516.0515.3516.100.00-14113.53%
GME230519P000387502022-11-09 2:47PM EST38.7520.1017.5518.200.00-1515115.19%
GME230519P000400002022-11-10 9:47AM EST40.0019.8718.4519.200.00-443113.89%
GME230519P000412502022-08-30 8:44AM EST41.2518.2518.6520.500.00-44109.40%
GME230519P000437502022-08-05 1:59PM EST43.7518.6521.3522.750.00-42114.48%
GME230519P000462502022-10-18 2:10PM EST46.2524.1022.7523.600.00--397.56%
GME230519P000500002022-11-10 11:16AM EST50.0028.0027.3027.950.00-150150115.67%
GME230519P000525002022-11-08 12:11PM EST52.5029.8929.4030.300.00--20115.23%
GME230519P000600002022-10-06 2:53PM EST60.0037.0035.5536.800.00-2122104.08%
GME230519P000625002022-10-06 1:50PM EST62.5039.3038.0539.150.00-34105.47%
GME230519P000650002022-07-27 1:11PM EST65.0040.0537.8539.950.00-1173.73%
GME230519P000675002022-09-08 1:14PM EST67.5044.5543.7545.300.00-610129.05%
GME230519P000700002022-08-02 11:30AM EST70.0042.3045.3046.600.00-210110.06%
GME230519P000725002022-08-08 12:24PM EST72.5040.6549.5051.350.00-25149.76%
GME230519P000750002022-09-19 2:07PM EST75.0048.9551.3052.200.00-1327131.54%
GME230519P000775002022-09-12 12:56PM EST77.5051.0053.1054.100.00-417120.36%
GME230519P000800002022-11-16 9:42AM EST80.0054.5055.5056.400.00-179118.99%
GME230519P001400002022-07-19 1:23PM EST140.0057.130.000.000.00--10.00%
GME230519P001450002022-07-15 2:44PM EST145.0068.460.000.000.00--10.00%
GME230519P002700002022-07-19 10:05AM EST270.00158.550.000.000.00--20.00%
GME230519P002800002022-07-19 10:08AM EST280.00167.300.000.000.00--20.00%
GME230519P002900002022-07-19 10:08AM EST290.00176.100.000.000.00--10.00%
GME230519P003000002022-07-18 10:27AM EST300.00189.500.000.000.00--40.00%