Mercados españoles cerrados en 43 mins
IBEX 35
9.210,20 +139,50 (+1,54%) Euro Stoxx 50
4.283,93 +52,66 (+1,24%) Dólar/Euro
1,0918 +0,0071 (+0,66%) Petróleo Brent
78,67 +0,39 (+0,50%) Oro
1.987,60 +3,10 (+0,16%) Bitcoin EUR
26.055,70 +67,48 (+0,26%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:47AM EDT. Mercado abierto.
Llamadaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230616C00003000 | 2023-03-22 9:37AM EDT | 3.00 | 21.05 | 19.00 | 20.15 | 0.00 | - | 6 | 0 | 276.56% |
| GME230616C00005000 | 2023-03-22 10:46AM EDT | 5.00 | 20.00 | 17.00 | 18.15 | 0.00 | - | 2 | 2 | 204.69% |
| GME230616C00006000 | 2023-03-17 10:42AM EDT | 6.00 | 10.10 | 16.00 | 17.15 | 0.00 | - | 1 | 0 | 180.47% |
| GME230616C00007000 | 2023-03-27 9:33AM EDT | 7.00 | 16.76 | 15.00 | 16.15 | 0.00 | - | 4 | 2 | 160.55% |
| GME230616C00010000 | 2023-03-28 10:59AM EDT | 10.00 | 12.45 | 12.00 | 13.15 | 0.00 | - | 100 | 115 | 115.23% |
| GME230616C00011000 | 2023-03-27 10:32AM EDT | 11.00 | 11.80 | 11.00 | 12.15 | 0.00 | - | 5 | 5 | 103.32% |
| GME230616C00012000 | 2023-03-22 3:57PM EDT | 12.00 | 11.90 | 10.05 | 11.15 | 0.00 | - | 6 | 7 | 94.73% |
| GME230616C00013000 | 2023-03-22 2:11PM EDT | 13.00 | 11.18 | 9.10 | 10.15 | 0.00 | - | 2 | 31 | 86.52% |
| GME230616C00014000 | 2023-03-23 2:42PM EDT | 14.00 | 8.50 | 8.25 | 9.20 | 0.00 | - | 1 | 15 | 83.59% |
| GME230616C00015000 | 2023-03-28 2:50PM EDT | 15.00 | 8.46 | 7.35 | 8.20 | 0.00 | - | 6 | 142 | 76.76% |
| GME230616C00016000 | 2023-03-23 3:18PM EDT | 16.00 | 6.90 | 6.55 | 7.25 | 0.00 | - | 3 | 65 | 73.34% |
| GME230616C00017000 | 2023-03-29 3:20PM EDT | 17.00 | 6.21 | 5.80 | 6.50 | 0.00 | - | 10 | 98 | 73.88% |
| GME230616C00018000 | 2023-03-28 9:54AM EDT | 18.00 | 5.70 | 5.15 | 5.85 | 0.00 | - | 1 | 256 | 75.68% |
| GME230616C00019000 | 2023-03-30 10:17AM EDT | 19.00 | 4.85 | 4.60 | 5.10 | +0.05 | +1.04% | 1 | 337 | 75.44% |
| GME230616C00020000 | 2023-03-30 10:14AM EDT | 20.00 | 4.20 | 4.05 | 4.45 | -0.05 | -1.18% | 20 | 1,499 | 75.00% |
| GME230616C00021000 | 2023-03-30 10:05AM EDT | 21.00 | 3.90 | 3.55 | 3.90 | +0.15 | +4.00% | 1 | 218 | 75.10% |
| GME230616C00022000 | 2023-03-29 1:40PM EDT | 22.00 | 3.35 | 3.10 | 3.60 | 0.00 | - | 11 | 1,614 | 77.54% |
| GME230616C00023000 | 2023-03-30 10:18AM EDT | 23.00 | 2.81 | 2.83 | 2.98 | -0.16 | -5.39% | 11 | 1,478 | 76.95% |
| GME230616C00024000 | 2023-03-30 10:17AM EDT | 24.00 | 2.50 | 2.50 | 2.62 | -0.15 | -5.66% | 9 | 1,103 | 77.69% |
| GME230616C00025000 | 2023-03-30 10:27AM EDT | 25.00 | 2.25 | 2.21 | 2.31 | -0.02 | -0.88% | 38 | 2,270 | 78.47% |
| GME230616C00026000 | 2023-03-28 2:45PM EDT | 26.00 | 2.67 | 1.95 | 2.05 | 0.00 | - | 209 | 276 | 79.30% |
| GME230616C00027000 | 2023-03-30 10:26AM EDT | 27.00 | 1.79 | 1.73 | 1.83 | -0.01 | -0.56% | 45 | 644 | 80.27% |
| GME230616C00028000 | 2023-03-29 1:08PM EDT | 28.00 | 1.65 | 1.53 | 1.63 | 0.00 | - | 7 | 201 | 81.05% |
| GME230616C00029000 | 2023-03-29 3:36PM EDT | 29.00 | 1.44 | 1.37 | 1.46 | 0.00 | - | 1 | 125 | 82.08% |
| GME230616C00030000 | 2023-03-30 10:01AM EDT | 30.00 | 1.33 | 1.23 | 1.31 | +0.03 | +2.31% | 22 | 1,711 | 83.06% |
| GME230616C00031000 | 2023-03-30 10:02AM EDT | 31.00 | 1.18 | 1.10 | 1.18 | -0.30 | -20.27% | 3 | 49 | 83.89% |
| GME230616C00032000 | 2023-03-28 3:45PM EDT | 32.00 | 1.34 | 0.99 | 1.07 | 0.00 | - | 5 | 240 | 84.86% |
| GME230616C00033000 | 2023-03-29 1:32PM EDT | 33.00 | 0.98 | 0.90 | 0.97 | 0.00 | - | 4 | 52 | 85.89% |
| GME230616C00034000 | 2023-03-29 10:39AM EDT | 34.00 | 0.88 | 0.81 | 0.88 | -0.27 | -23.48% | 8 | 38 | 86.67% |
| GME230616C00035000 | 2023-03-30 10:24AM EDT | 35.00 | 0.77 | 0.74 | 0.81 | -0.21 | -21.43% | 1 | 702 | 87.79% |
| GME230616C00036000 | 2023-03-24 12:44PM EDT | 36.00 | 1.10 | 0.67 | 0.74 | 0.00 | - | 1 | 26 | 88.57% |
| GME230616C00037000 | 2023-03-27 11:37AM EDT | 37.00 | 0.91 | 0.62 | 0.68 | 0.00 | - | 1 | 26 | 89.65% |
| GME230616C00038000 | 2023-03-29 1:01PM EDT | 38.00 | 0.71 | 0.57 | 0.63 | 0.00 | - | 5 | 25 | 90.63% |
| GME230616C00039000 | 2023-03-30 9:34AM EDT | 39.00 | 0.58 | 0.53 | 0.58 | -0.14 | -19.44% | 4 | 25 | 91.60% |
| GME230616C00040000 | 2023-03-30 10:22AM EDT | 40.00 | 0.53 | 0.50 | 0.54 | -0.01 | -1.85% | 5 | 1,020 | 92.77% |
| GME230616C00045000 | 2023-03-29 12:56PM EDT | 45.00 | 0.41 | 0.34 | 0.39 | 0.00 | - | 2 | 343 | 96.97% |
| GME230616C00050000 | 2023-03-30 10:12AM EDT | 50.00 | 0.29 | 0.25 | 0.29 | -0.02 | -6.45% | 7 | 762 | 100.88% |
| GME230616C00055000 | 2023-03-29 1:48PM EDT | 55.00 | 0.25 | 0.19 | 0.23 | 0.00 | - | 1 | 118 | 104.69% |
| GME230616C00060000 | 2023-03-30 9:43AM EDT | 60.00 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 12 | 293 | 109.38% |
| GME230616C00065000 | 2023-03-30 10:13AM EDT | 65.00 | 0.16 | 0.13 | 0.16 | -0.06 | -27.27% | 2 | 127 | 112.11% |
| GME230616C00070000 | 2023-03-29 3:50PM EDT | 70.00 | 0.16 | 0.12 | 0.14 | 0.00 | - | 2 | 577 | 116.21% |
| GME230616C00075000 | 2023-03-29 2:54PM EDT | 75.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 4 | 297 | 119.53% |
| GME230616C00080000 | 2023-03-30 10:26AM EDT | 80.00 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 32 | 8,234 | 122.27% |
Ventaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230616P00003000 | 2023-03-20 10:22AM EDT | 3.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 195 | 176.56% |
| GME230616P00004000 | 2023-02-02 11:20AM EDT | 4.00 | 0.18 | 0.00 | 0.08 | 0.00 | - | 1 | 12 | 171.88% |
| GME230616P00005000 | 2023-03-29 10:23AM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 95 | 597 | 140.63% |
| GME230616P00006000 | 2023-03-27 9:30AM EDT | 6.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 1 | 3 | 134.38% |
| GME230616P00007000 | 2023-03-23 11:26AM EDT | 7.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 92 | 110 | 121.09% |
| GME230616P00008000 | 2023-03-27 11:44AM EDT | 8.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 6 | 15 | 112.89% |
| GME230616P00009000 | 2023-03-29 2:49PM EDT | 9.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 2 | 20 | 107.81% |
| GME230616P00010000 | 2023-03-29 3:27PM EDT | 10.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 41 | 1,616 | 102.34% |
| GME230616P00011000 | 2023-03-28 1:36PM EDT | 11.00 | 0.22 | 0.17 | 0.20 | 0.00 | - | 1 | 65 | 98.44% |
| GME230616P00012000 | 2023-03-30 10:09AM EDT | 12.00 | 0.26 | 0.24 | 0.28 | -0.06 | -18.75% | 2 | 73 | 95.31% |
| GME230616P00013000 | 2023-03-29 1:34PM EDT | 13.00 | 0.39 | 0.34 | 0.38 | 0.00 | - | 5 | 259 | 92.58% |
| GME230616P00014000 | 2023-03-28 3:41PM EDT | 14.00 | 0.54 | 0.47 | 0.52 | 0.00 | - | 11 | 112 | 90.63% |
| GME230616P00015000 | 2023-03-29 3:36PM EDT | 15.00 | 0.71 | 0.65 | 0.70 | 0.00 | - | 7 | 904 | 89.26% |
| GME230616P00016000 | 2023-03-29 10:18AM EDT | 16.00 | 0.83 | 0.87 | 0.93 | 0.00 | - | 1 | 225 | 88.28% |
| GME230616P00017000 | 2023-03-29 3:08PM EDT | 17.00 | 1.19 | 1.15 | 1.21 | 0.00 | - | 23 | 138 | 87.70% |
| GME230616P00018000 | 2023-03-29 1:34PM EDT | 18.00 | 1.56 | 1.48 | 1.56 | 0.00 | - | 15 | 142 | 87.45% |
| GME230616P00019000 | 2023-03-29 3:55PM EDT | 19.00 | 1.92 | 1.87 | 1.95 | -0.01 | -0.52% | 10 | 103 | 87.26% |
| GME230616P00020000 | 2023-03-30 9:48AM EDT | 20.00 | 2.35 | 2.31 | 2.41 | -0.07 | -2.89% | 17 | 550 | 87.35% |
| GME230616P00021000 | 2023-03-29 2:17PM EDT | 21.00 | 2.89 | 2.82 | 2.92 | 0.00 | - | 49 | 222 | 87.70% |
| GME230616P00022000 | 2023-03-30 9:38AM EDT | 22.00 | 3.35 | 3.35 | 3.50 | -0.20 | -5.63% | 5 | 188 | 87.99% |
| GME230616P00023000 | 2023-03-29 2:09PM EDT | 23.00 | 4.00 | 3.95 | 4.15 | 0.00 | - | 35 | 202 | 88.87% |
| GME230616P00024000 | 2023-03-29 2:41PM EDT | 24.00 | 4.67 | 4.60 | 4.80 | +0.02 | +0.43% | 1 | 179 | 89.40% |
| GME230616P00025000 | 2023-03-30 9:50AM EDT | 25.00 | 5.45 | 5.35 | 5.50 | +0.20 | +3.81% | 26 | 1,419 | 90.82% |
| GME230616P00026000 | 2023-03-28 2:16PM EDT | 26.00 | 6.05 | 5.85 | 6.30 | 0.00 | - | 1 | 64 | 89.60% |
| GME230616P00027000 | 2023-03-27 9:48AM EDT | 27.00 | 6.74 | 6.65 | 7.10 | 0.00 | - | 4 | 11 | 91.31% |
| GME230616P00028000 | 2023-03-01 11:20AM EDT | 28.00 | 11.07 | 7.45 | 7.90 | 0.00 | - | 1 | 6 | 92.38% |
| GME230616P00029000 | 2023-03-22 9:30AM EDT | 29.00 | 6.82 | 8.15 | 8.75 | 0.00 | - | 12 | 26 | 92.19% |
| GME230616P00030000 | 2023-03-28 2:41PM EDT | 30.00 | 8.90 | 9.10 | 9.60 | 0.00 | - | 46 | 1,246 | 94.73% |
| GME230616P00031000 | 2023-03-03 1:53PM EDT | 31.00 | 13.59 | 10.00 | 10.50 | 0.00 | - | 1 | 3 | 96.83% |
| GME230616P00032000 | 2023-03-24 3:01PM EDT | 32.00 | 10.84 | 10.75 | 11.35 | 0.00 | - | 1 | 5 | 95.75% |
| GME230616P00033000 | 2023-03-13 10:22AM EDT | 33.00 | 16.85 | 11.75 | 12.30 | 0.00 | - | 6 | 15 | 99.27% |
| GME230616P00034000 | 2023-03-23 10:17AM EDT | 34.00 | 12.69 | 12.65 | 13.20 | 0.00 | - | - | 4 | 100.29% |
| GME230616P00035000 | 2023-03-28 10:37AM EDT | 35.00 | 13.92 | 13.35 | 14.15 | 0.00 | - | 11 | 151 | 98.63% |
| GME230616P00036000 | 2023-03-13 11:17AM EDT | 36.00 | 19.75 | 14.20 | 15.05 | 0.00 | - | 1 | 9 | 98.05% |
| GME230616P00037000 | 2023-02-10 10:52AM EDT | 37.00 | 19.21 | 20.00 | 21.25 | 0.00 | - | - | 8 | 231.06% |
| GME230616P00040000 | 2023-03-24 3:51PM EDT | 40.00 | 17.96 | 17.95 | 18.85 | 0.00 | - | 10 | 19 | 102.30% |
| GME230616P00045000 | 2023-03-28 10:03AM EDT | 45.00 | 23.30 | 22.70 | 23.70 | 0.00 | - | 3 | 1,028 | 106.45% |
| GME230616P00050000 | 2023-03-28 11:07AM EDT | 50.00 | 28.10 | 27.55 | 28.55 | 0.00 | - | 2 | 878 | 108.98% |
| GME230616P00055000 | 2022-10-21 9:47AM EDT | 55.00 | 33.84 | 30.80 | 31.85 | 0.00 | - | 12 | 12 | 0.00% |
| GME230616P00060000 | 2023-03-28 10:49AM EDT | 60.00 | 38.00 | 37.35 | 38.40 | 0.00 | - | 3 | 18 | 113.28% |
| GME230616P00065000 | 2022-12-22 10:56AM EDT | 65.00 | 46.15 | 46.05 | 47.40 | 0.00 | - | 2 | 2 | 254.79% |
| GME230616P00070000 | 2022-12-21 2:01PM EDT | 70.00 | 50.35 | 50.95 | 52.00 | 0.00 | - | - | 8 | 256.54% |
| GME230616P00075000 | 2023-01-30 2:11PM EDT | 75.00 | 54.25 | 56.45 | 57.35 | 0.00 | - | 2 | 18 | 274.81% |
| GME230616P00080000 | 2023-01-30 4:54PM EDT | 80.00 | 59.80 | 61.40 | 62.25 | 0.00 | - | 134 | 205 | 279.74% |
© 2023 Yahoo. Todos los derechos reservados.
