Mercados españoles cerrados

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,52+0,92 (+3,46%)
Al cierre: 04:00PM EST
27,45 -0,07 (-0,25%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230616C000050002022-10-20 12:07PM EST5.0019.9622.0523.050.00-11101.56%
GME230616C000100002022-11-18 3:51PM EST10.0015.6117.0018.300.00-12176.95%
GME230616C000150002022-12-02 9:37AM EST15.0012.7513.3014.25+0.35+2.82%225590.23%
GME230616C000200002022-12-01 10:36AM EST20.009.1310.2511.000.00-26091.11%
GME230616C000250002022-12-02 11:34AM EST25.008.007.858.500.00-111991.06%
GME230616C000300002022-12-01 11:23AM EST30.006.906.156.500.00-223391.14%
GME230616C000350002022-12-01 9:59AM EST35.004.564.855.300.00-412693.07%
GME230616C000400002022-12-02 11:45AM EST40.004.153.904.25+0.05+1.22%2036193.95%
GME230616C000450002022-11-28 1:06PM EST45.003.253.153.550.00-219995.29%
GME230616C000500002022-12-01 11:23AM EST50.002.882.632.990.00-143196.78%
GME230616C000550002022-11-30 1:43PM EST55.002.302.222.520.00-16697.90%
GME230616C000600002022-12-01 1:33PM EST60.002.071.902.230.00-107999.66%
GME230616C000650002022-11-28 11:41AM EST65.001.781.651.970.00-753101.17%
GME230616C000700002022-12-02 10:17AM EST70.001.601.421.73-0.10-5.88%148102.05%
GME230616C000750002022-11-23 3:06PM EST75.001.621.291.560.00-28114103.76%
GME230616C000800002022-12-01 3:45PM EST80.001.401.161.32+0.12+9.38%51,553104.15%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230616P000050002022-12-01 11:26AM EST5.000.380.140.000.00-1152114.45%
GME230616P000100002022-11-29 2:56PM EST10.001.181.001.170.00-11453130.37%
GME230616P000150002022-12-01 9:51AM EST15.002.742.252.450.00-20193117.73%
GME230616P000200002022-12-02 1:59PM EST20.004.504.204.50-0.55-10.89%2068112.55%
GME230616P000250002022-12-02 3:57PM EST25.006.886.807.05-1.02-12.91%5140108.98%
GME230616P000300002022-11-23 9:40AM EST30.0011.229.9510.400.00-173108.77%
GME230616P000350002022-11-29 11:22AM EST35.0015.0513.5513.950.00-4050108.01%
GME230616P000400002022-11-23 9:30AM EST40.0019.5017.1018.050.00-17106.84%
GME230616P000450002022-10-21 12:42PM EST45.0024.5622.0023.050.00-1111117.14%
GME230616P000500002022-11-29 2:38PM EST50.0027.6925.9526.550.00-14445109.86%
GME230616P000550002022-10-21 8:47AM EST55.0033.8430.8031.850.00-1212118.63%
GME230616P000600002022-09-29 12:01PM EST60.0037.9034.7035.850.00-1111110.82%
GME230616P000650002022-08-02 2:08PM EST65.0038.4040.4542.400.00--0132.89%
GME230616P000700002022-08-02 11:30AM EST70.0042.9545.5547.050.00--1136.65%
GME230616P000750002022-09-14 2:22PM EST75.0049.7051.5552.800.00-22153.39%
GME230616P000800002022-11-09 11:19AM EST80.0058.5553.7054.700.00-2153113.57%