Mercados españoles cerrados en 43 mins

GameStop Corp. (GME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,34-0,11 (-0,51%)
A partir del 10:47AM EDT. Mercado abierto.
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
GME230616C000030002023-03-22 9:37AM EDT3.0021.0519.0020.150.00-60276.56%
GME230616C000050002023-03-22 10:46AM EDT5.0020.0017.0018.150.00-22204.69%
GME230616C000060002023-03-17 10:42AM EDT6.0010.1016.0017.150.00-10180.47%
GME230616C000070002023-03-27 9:33AM EDT7.0016.7615.0016.150.00-42160.55%
GME230616C000100002023-03-28 10:59AM EDT10.0012.4512.0013.150.00-100115115.23%
GME230616C000110002023-03-27 10:32AM EDT11.0011.8011.0012.150.00-55103.32%
GME230616C000120002023-03-22 3:57PM EDT12.0011.9010.0511.150.00-6794.73%
GME230616C000130002023-03-22 2:11PM EDT13.0011.189.1010.150.00-23186.52%
GME230616C000140002023-03-23 2:42PM EDT14.008.508.259.200.00-11583.59%
GME230616C000150002023-03-28 2:50PM EDT15.008.467.358.200.00-614276.76%
GME230616C000160002023-03-23 3:18PM EDT16.006.906.557.250.00-36573.34%
GME230616C000170002023-03-29 3:20PM EDT17.006.215.806.500.00-109873.88%
GME230616C000180002023-03-28 9:54AM EDT18.005.705.155.850.00-125675.68%
GME230616C000190002023-03-30 10:17AM EDT19.004.854.605.10+0.05+1.04%133775.44%
GME230616C000200002023-03-30 10:14AM EDT20.004.204.054.45-0.05-1.18%201,49975.00%
GME230616C000210002023-03-30 10:05AM EDT21.003.903.553.90+0.15+4.00%121875.10%
GME230616C000220002023-03-29 1:40PM EDT22.003.353.103.600.00-111,61477.54%
GME230616C000230002023-03-30 10:18AM EDT23.002.812.832.98-0.16-5.39%111,47876.95%
GME230616C000240002023-03-30 10:17AM EDT24.002.502.502.62-0.15-5.66%91,10377.69%
GME230616C000250002023-03-30 10:27AM EDT25.002.252.212.31-0.02-0.88%382,27078.47%
GME230616C000260002023-03-28 2:45PM EDT26.002.671.952.050.00-20927679.30%
GME230616C000270002023-03-30 10:26AM EDT27.001.791.731.83-0.01-0.56%4564480.27%
GME230616C000280002023-03-29 1:08PM EDT28.001.651.531.630.00-720181.05%
GME230616C000290002023-03-29 3:36PM EDT29.001.441.371.460.00-112582.08%
GME230616C000300002023-03-30 10:01AM EDT30.001.331.231.31+0.03+2.31%221,71183.06%
GME230616C000310002023-03-30 10:02AM EDT31.001.181.101.18-0.30-20.27%34983.89%
GME230616C000320002023-03-28 3:45PM EDT32.001.340.991.070.00-524084.86%
GME230616C000330002023-03-29 1:32PM EDT33.000.980.900.970.00-45285.89%
GME230616C000340002023-03-29 10:39AM EDT34.000.880.810.88-0.27-23.48%83886.67%
GME230616C000350002023-03-30 10:24AM EDT35.000.770.740.81-0.21-21.43%170287.79%
GME230616C000360002023-03-24 12:44PM EDT36.001.100.670.740.00-12688.57%
GME230616C000370002023-03-27 11:37AM EDT37.000.910.620.680.00-12689.65%
GME230616C000380002023-03-29 1:01PM EDT38.000.710.570.630.00-52590.63%
GME230616C000390002023-03-30 9:34AM EDT39.000.580.530.58-0.14-19.44%42591.60%
GME230616C000400002023-03-30 10:22AM EDT40.000.530.500.54-0.01-1.85%51,02092.77%
GME230616C000450002023-03-29 12:56PM EDT45.000.410.340.390.00-234396.97%
GME230616C000500002023-03-30 10:12AM EDT50.000.290.250.29-0.02-6.45%7762100.88%
GME230616C000550002023-03-29 1:48PM EDT55.000.250.190.230.00-1118104.69%
GME230616C000600002023-03-30 9:43AM EDT60.000.170.170.19-0.03-15.00%12293109.38%
GME230616C000650002023-03-30 10:13AM EDT65.000.160.130.16-0.06-27.27%2127112.11%
GME230616C000700002023-03-29 3:50PM EDT70.000.160.120.140.00-2577116.21%
GME230616C000750002023-03-29 2:54PM EDT75.000.150.100.130.00-4297119.53%
GME230616C000800002023-03-30 10:26AM EDT80.000.110.090.11-0.01-8.33%328,234122.27%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230616P000030002023-03-20 10:22AM EDT3.000.030.000.030.00-1195176.56%
GME230616P000040002023-02-02 11:20AM EDT4.000.180.000.080.00-112171.88%
GME230616P000050002023-03-29 10:23AM EDT5.000.010.000.050.00-95597140.63%
GME230616P000060002023-03-27 9:30AM EDT6.000.030.030.060.00-13134.38%
GME230616P000070002023-03-23 11:26AM EDT7.000.070.030.070.00-92110121.09%
GME230616P000080002023-03-27 11:44AM EDT8.000.080.050.080.00-615112.89%
GME230616P000090002023-03-29 2:49PM EDT9.000.090.080.110.00-220107.81%
GME230616P000100002023-03-29 3:27PM EDT10.000.130.110.150.00-411,616102.34%
GME230616P000110002023-03-28 1:36PM EDT11.000.220.170.200.00-16598.44%
GME230616P000120002023-03-30 10:09AM EDT12.000.260.240.28-0.06-18.75%27395.31%
GME230616P000130002023-03-29 1:34PM EDT13.000.390.340.380.00-525992.58%
GME230616P000140002023-03-28 3:41PM EDT14.000.540.470.520.00-1111290.63%
GME230616P000150002023-03-29 3:36PM EDT15.000.710.650.700.00-790489.26%
GME230616P000160002023-03-29 10:18AM EDT16.000.830.870.930.00-122588.28%
GME230616P000170002023-03-29 3:08PM EDT17.001.191.151.210.00-2313887.70%
GME230616P000180002023-03-29 1:34PM EDT18.001.561.481.560.00-1514287.45%
GME230616P000190002023-03-29 3:55PM EDT19.001.921.871.95-0.01-0.52%1010387.26%
GME230616P000200002023-03-30 9:48AM EDT20.002.352.312.41-0.07-2.89%1755087.35%
GME230616P000210002023-03-29 2:17PM EDT21.002.892.822.920.00-4922287.70%
GME230616P000220002023-03-30 9:38AM EDT22.003.353.353.50-0.20-5.63%518887.99%
GME230616P000230002023-03-29 2:09PM EDT23.004.003.954.150.00-3520288.87%
GME230616P000240002023-03-29 2:41PM EDT24.004.674.604.80+0.02+0.43%117989.40%
GME230616P000250002023-03-30 9:50AM EDT25.005.455.355.50+0.20+3.81%261,41990.82%
GME230616P000260002023-03-28 2:16PM EDT26.006.055.856.300.00-16489.60%
GME230616P000270002023-03-27 9:48AM EDT27.006.746.657.100.00-41191.31%
GME230616P000280002023-03-01 11:20AM EDT28.0011.077.457.900.00-1692.38%
GME230616P000290002023-03-22 9:30AM EDT29.006.828.158.750.00-122692.19%
GME230616P000300002023-03-28 2:41PM EDT30.008.909.109.600.00-461,24694.73%
GME230616P000310002023-03-03 1:53PM EDT31.0013.5910.0010.500.00-1396.83%
GME230616P000320002023-03-24 3:01PM EDT32.0010.8410.7511.350.00-1595.75%
GME230616P000330002023-03-13 10:22AM EDT33.0016.8511.7512.300.00-61599.27%
GME230616P000340002023-03-23 10:17AM EDT34.0012.6912.6513.200.00--4100.29%
GME230616P000350002023-03-28 10:37AM EDT35.0013.9213.3514.150.00-1115198.63%
GME230616P000360002023-03-13 11:17AM EDT36.0019.7514.2015.050.00-1998.05%
GME230616P000370002023-02-10 10:52AM EDT37.0019.2120.0021.250.00--8231.06%
GME230616P000400002023-03-24 3:51PM EDT40.0017.9617.9518.850.00-1019102.30%
GME230616P000450002023-03-28 10:03AM EDT45.0023.3022.7023.700.00-31,028106.45%
GME230616P000500002023-03-28 11:07AM EDT50.0028.1027.5528.550.00-2878108.98%
GME230616P000550002022-10-21 9:47AM EDT55.0033.8430.8031.850.00-12120.00%
GME230616P000600002023-03-28 10:49AM EDT60.0038.0037.3538.400.00-318113.28%
GME230616P000650002022-12-22 10:56AM EDT65.0046.1546.0547.400.00-22254.79%
GME230616P000700002022-12-21 2:01PM EDT70.0050.3550.9552.000.00--8256.54%
GME230616P000750002023-01-30 2:11PM EDT75.0054.2556.4557.350.00-218274.81%
GME230616P000800002023-01-30 4:54PM EDT80.0059.8061.4062.250.00-134205279.74%