Mercados españoles cerrados

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,02+0,52 (+2,31%)
Al cierre: 04:00PM EDT
22,90 -0,12 (-0,52%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de agosto de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230818C000030002023-03-30 9:54AM EDT3.0019.5019.3020.500.00-10253.13%
GME230818C000080002023-03-29 3:50PM EDT8.0014.5514.3015.400.00-1868123.83%
GME230818C000100002023-03-31 3:29PM EDT10.0013.0012.5013.45+0.80+6.56%141103.71%
GME230818C000112502023-03-22 9:37AM EDT11.2512.5011.1012.250.00-31193.95%
GME230818C000125002023-03-31 3:31PM EDT12.509.9510.0511.05-0.55-5.24%72684.96%
GME230818C000137502023-03-16 2:53PM EDT13.754.528.959.900.00-71653.81%
GME230818C000150002023-03-23 2:29PM EDT15.007.958.058.750.00-15758.11%
GME230818C000162502023-03-28 2:21PM EDT16.257.657.057.750.00-120658.79%
GME230818C000175002023-03-31 3:30PM EDT17.506.506.306.90+0.35+5.69%164962.40%
GME230818C000187502023-03-28 2:44PM EDT18.756.385.456.100.00-520262.55%
GME230818C000200002023-03-31 10:38AM EDT20.005.014.855.40+0.11+2.24%546564.58%
GME230818C000212502023-03-31 3:31PM EDT21.254.604.254.80+0.29+6.73%1312165.77%
GME230818C000225002023-03-31 3:39PM EDT22.504.003.754.20+0.21+5.54%1534566.41%
GME230818C000237502023-03-31 10:31AM EDT23.753.473.403.80+0.07+2.06%4813168.95%
GME230818C000250002023-03-31 3:17PM EDT25.003.052.893.35+0.03+0.99%3761368.53%
GME230818C000262502023-03-29 1:20PM EDT26.252.802.662.990.00-25770.41%
GME230818C000275002023-03-29 12:57PM EDT27.502.592.222.660.00-710869.87%
GME230818C000287502023-03-30 11:47AM EDT28.752.111.982.390.00-28170.90%
GME230818C000300002023-03-31 3:07PM EDT30.001.971.762.15-0.03-1.50%141371.73%
GME230818C000312502023-03-22 10:00AM EDT31.252.751.571.950.00-11172.66%
GME230818C000325002023-03-30 12:59PM EDT32.501.451.401.750.00-16873.24%
GME230818C000337502023-03-22 9:44AM EDT33.752.251.261.600.00-14774.17%
GME230818C000350002023-03-31 1:31PM EDT35.001.321.271.44-0.05-3.65%213976.27%
GME230818C000362502023-03-24 10:46AM EDT36.251.531.031.330.00-15875.78%
GME230818C000375002023-03-28 2:15PM EDT37.501.370.931.220.00-11776.47%
GME230818C000387502023-03-31 11:47AM EDT38.750.920.851.12-0.55-37.41%11477.25%
GME230818C000400002023-03-31 2:22PM EDT40.000.900.771.04-0.28-23.73%35,26978.03%
GME230818C000412502023-03-27 3:49PM EDT41.251.220.710.960.00-24878.81%
GME230818C000425002023-02-24 4:03PM EDT42.500.891.001.370.00-412290.48%
GME230818C000437502022-11-30 10:48AM EDT43.753.780.911.610.00-26694.82%
GME230818C000450002023-03-29 3:41PM EDT45.000.830.550.790.00-15881.15%
GME230818C000462502023-03-20 10:29AM EDT46.250.510.510.740.00-21381.84%
GME230818C000475002023-03-22 11:23AM EDT47.501.360.470.710.00-38182.76%
GME230818C000487502023-03-27 3:52PM EDT48.750.740.470.670.00-516584.08%
GME230818C000500002023-03-30 10:00AM EDT50.000.650.450.630.00-64,62084.91%
GME230818C000525002023-01-27 12:34PM EDT52.500.770.420.720.00-22189.65%
GME230818C000550002023-03-31 9:49AM EDT55.000.440.340.53-0.11-20.00%26687.79%
GME230818C000575002023-03-27 9:37AM EDT57.500.500.270.510.00-14288.87%
GME230818C000600002023-03-29 11:30AM EDT60.000.560.230.480.00-19990.14%
GME230818C000625002023-03-22 10:03AM EDT62.500.730.200.450.00-33691.41%
GME230818C000650002023-03-29 10:43AM EDT65.000.410.200.430.00-13593.46%
GME230818C000675002023-03-20 1:47PM EDT67.500.310.200.410.00-136495.41%
GME230818C000700002023-03-30 11:02AM EDT70.000.270.200.390.00-229797.17%
GME230818C000725002023-03-28 1:21PM EDT72.500.300.200.380.00-163,06699.12%
GME230818C000750002023-03-24 9:34AM EDT75.000.400.200.360.00-1367100.68%
GME230818C000775002023-03-29 11:20AM EDT77.500.270.200.350.00-695102.44%
GME230818C000800002023-03-30 3:04PM EDT80.000.270.200.300.00-24921102.73%
GME230818C000850002022-07-12 12:14PM EDT85.0065.900.000.000.00-1250.00%
GME230818C000900002022-06-15 12:06PM EDT90.0064.0061.9067.050.00-1100.00%
GME230818C000950002022-07-01 12:35PM EDT95.0051.000.000.000.00-1150.00%
GME230818C001000002022-07-18 1:30PM EDT100.0064.850.000.000.00-52150.00%
GME230818C001050002022-07-13 10:43AM EDT105.0056.820.000.000.00-1150.00%
GME230818C001100002022-07-12 11:54AM EDT110.0055.900.000.000.00-1250.00%
GME230818C001200002022-07-12 1:43PM EDT120.0051.840.000.000.00-1350.00%
GME230818C001250002022-07-11 10:22AM EDT125.0045.900.000.000.00-1250.00%
GME230818C001300002022-07-14 12:24PM EDT130.0054.250.000.000.00-1350.00%
GME230818C001350002022-06-21 10:15AM EDT135.0056.8248.8557.300.00-110.00%
GME230818C001400002022-07-18 3:57PM EDT140.0049.400.000.000.00-1350.00%
GME230818C001450002022-07-19 11:59AM EDT145.0051.650.000.000.00-1450.00%
GME230818C001500002022-07-19 3:24PM EDT150.0048.070.000.000.00-1350.00%
GME230818C001550002022-07-14 10:03AM EDT155.0042.960.000.000.00-2350.00%
GME230818C001600002022-07-13 1:43PM EDT160.0040.100.000.000.00-1350.00%
GME230818C001650002022-06-01 11:20AM EDT165.0039.5527.9038.900.00-280.00%
GME230818C001700002022-07-20 10:12AM EDT170.0049.650.000.000.00-11150.00%
GME230818C001750002022-07-19 11:23AM EDT175.0042.900.000.000.00-151650.00%
GME230818C001800002022-06-01 1:58PM EDT180.0036.2924.5038.450.00-220.00%
GME230818C001850002022-05-26 11:53AM EDT185.0044.2635.1046.950.00--00.00%
GME230818C001950002022-07-14 9:46AM EDT195.0035.900.000.000.00-5950.00%
GME230818C002000002022-07-12 9:59AM EDT200.0030.000.000.000.00-11,04150.00%
GME230818C002100002022-07-14 12:42PM EDT210.0034.770.000.000.00-2550.00%
GME230818C002200002022-07-21 2:29PM EDT220.0033.220.000.000.00-1150.00%
GME230818C002300002022-07-07 9:38AM EDT230.0026.800.000.000.00-2250.00%
GME230818C002500002022-07-12 10:54AM EDT250.0026.800.000.000.00--350.00%
GME230818C002800002022-07-19 10:16AM EDT280.0027.250.000.000.00-1250.00%
GME230818C002900002022-07-12 11:32AM EDT290.0022.750.000.000.00-475150.00%
GME230818C003000002022-07-19 3:24PM EDT300.0026.070.000.000.00-13350.00%
Ventaspara18 de agosto de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230818P000030002023-03-27 1:58PM EDT3.000.030.000.160.00-127170.31%
GME230818P000040002023-03-08 1:59PM EDT4.000.010.000.170.00-1010147.27%
GME230818P000050002023-03-29 9:49AM EDT5.000.100.030.190.00-3309134.38%
GME230818P000060002023-03-15 9:59AM EDT6.000.280.000.210.00-141117.97%
GME230818P000090002023-03-20 3:04PM EDT9.000.740.080.360.00--1097.85%
GME230818P000100002023-03-23 10:09AM EDT10.000.420.170.440.00-536994.92%
GME230818P000112502023-03-31 9:33AM EDT11.250.410.320.57-0.03-6.82%161791.99%
GME230818P000125002023-03-29 1:39PM EDT12.500.740.540.740.00-148790.09%
GME230818P000137502023-03-28 10:02AM EDT13.751.000.750.990.00-114887.84%
GME230818P000150002023-03-29 9:30AM EDT15.001.441.051.290.00-120286.43%
GME230818P000162502023-03-29 10:24AM EDT16.251.631.501.610.00-140685.89%
GME230818P000175002023-03-31 12:26PM EDT17.502.001.842.11-0.20-9.09%14984.72%
GME230818P000187502023-03-29 3:37PM EDT18.752.702.362.620.00-216884.42%
GME230818P000200002023-03-31 3:01PM EDT20.003.152.943.25-0.11-3.37%212184.72%
GME230818P000212502023-03-29 11:57AM EDT21.253.953.553.950.00-26484.77%
GME230818P000225002023-03-31 12:48PM EDT22.504.554.304.70-0.25-5.21%316185.57%
GME230818P000237502023-03-30 9:55AM EDT23.755.654.955.450.00-13784.50%
GME230818P000250002023-03-24 11:59AM EDT25.006.675.856.350.00-222386.18%
GME230818P000262502023-03-23 2:31PM EDT26.258.006.757.250.00-11387.06%
GME230818P000275002023-03-23 1:16PM EDT27.508.707.708.200.00-448488.13%
GME230818P000287502023-03-24 12:55PM EDT28.759.508.609.200.00-15388.60%
GME230818P000300002023-03-31 12:17PM EDT30.0010.209.5510.25-0.40-3.77%21,00989.40%
GME230818P000312502023-03-22 3:16PM EDT31.2511.2510.6011.300.00-307190.65%
GME230818P000325002023-03-29 3:51PM EDT32.5012.5011.6012.400.00-2691.46%
GME230818P000337502022-12-30 3:56PM EDT33.7518.2814.8016.300.00-820136.89%
GME230818P000350002023-02-03 12:56PM EDT35.0016.5917.5018.250.00-2238159.86%
GME230818P000362502022-10-13 3:41PM EDT36.2517.3816.0518.150.00-1010127.98%
GME230818P000375002023-01-12 2:25PM EDT37.5021.3520.2521.150.00-1036173.10%
GME230818P000387502023-02-15 10:51AM EDT38.7520.9823.0523.850.00-45203.22%
GME230818P000400002023-03-24 12:45PM EDT40.0019.5018.2519.200.00-16397.61%
GME230818P000412502023-01-19 11:45AM EDT41.2524.7621.0522.000.00-8117130.91%
GME230818P000425002023-01-19 11:45AM EDT42.5025.9522.2523.150.00-45132.47%
GME230818P000437502023-01-19 11:53AM EDT43.7527.1023.4024.350.00--9133.89%
GME230818P000450002023-03-23 2:13PM EDT45.0023.9022.9023.900.00-325101.15%
GME230818P000462502023-01-19 11:44AM EDT46.2529.4525.6526.700.00--33135.35%
GME230818P000475002023-01-19 11:44AM EDT47.5030.6326.8027.850.00--2135.89%
GME230818P000487502023-01-19 11:47AM EDT48.7531.7528.0529.050.00--21137.79%
GME230818P000500002023-03-29 3:12PM EDT50.0028.2527.7028.700.00-189105.23%
GME230818P000525002023-03-15 3:51PM EDT52.5037.0830.1031.150.00-15107.28%
GME230818P000550002023-03-20 10:48AM EDT55.0038.3832.5533.550.00-187108.94%
GME230818P000575002023-01-18 2:01PM EDT57.5039.2536.3537.450.00--0144.19%
GME230818P000600002022-09-29 9:43AM EDT60.0037.1034.9037.300.00-33088.48%
GME230818P000625002023-01-18 2:19PM EDT62.5044.0541.2042.250.00--2147.41%
GME230818P000650002023-01-18 2:18PM EDT65.0046.4043.6044.700.00-420148.97%
GME230818P000675002023-01-18 2:20PM EDT67.5048.8546.0047.100.00-20101149.76%
GME230818P000700002023-01-18 2:20PM EDT70.0051.2548.4549.550.00-220151.47%
GME230818P000725002023-01-18 2:20PM EDT72.5053.7050.9052.000.00--10153.08%
GME230818P000750002023-01-19 11:54AM EDT75.0057.1253.3054.450.00--30153.91%
GME230818P000775002023-01-30 2:11PM EDT77.5057.1059.0560.000.00-268218.95%
GME230818P000800002023-02-06 3:05PM EDT80.0057.9561.3562.550.00-2302220.12%
GME230818P000850002022-05-26 10:22AM EDT85.0031.3528.6036.150.00--00.00%
GME230818P000900002022-06-23 3:04PM EDT90.0036.510.000.000.00-10350.00%
GME230818P000950002022-05-23 10:13AM EDT95.0038.8035.3042.900.00-110.00%
GME230818P001000002022-07-15 2:47PM EDT100.0040.000.000.000.00-1330.00%
GME230818P001050002022-05-06 10:00AM EDT105.0031.5042.4049.500.00-110.00%
GME230818P001100002022-06-07 12:03PM EDT110.0048.5044.1053.900.00-71180.00%
GME230818P001150002022-06-08 2:48PM EDT115.0051.8349.2555.000.00--100.00%
GME230818P001200002022-07-14 11:10AM EDT120.0050.250.000.000.00-10110.00%
GME230818P001250002022-07-07 3:50PM EDT125.0058.050.000.000.00-10110.00%
GME230818P001300002022-06-09 10:14AM EDT130.0061.9559.7066.200.00-210.00%
GME230818P001350002022-06-27 11:13AM EDT135.0066.320.000.000.00-160.00%
GME230818P001400002022-05-31 2:40PM EDT140.0073.0068.4075.050.00-2290.00%
GME230818P001500002022-07-14 2:09PM EDT150.0074.000.000.000.00--20.00%
GME230818P001600002022-07-20 1:49PM EDT160.0077.000.000.000.00-180.00%
GME230818P001650002022-05-20 11:33AM EDT165.0096.4686.9098.050.00-110.00%
GME230818P001700002022-06-09 1:15PM EDT170.0093.8591.1098.350.00--10.00%
GME230818P001750002022-06-01 9:30AM EDT175.00100.0596.00106.850.00--10.00%
GME230818P001800002022-06-07 3:07PM EDT180.0098.0596.00109.550.00--00.00%
GME230818P001850002022-05-26 10:26AM EDT185.00101.3597.65112.300.00--80.00%
GME230818P001950002022-06-01 9:30AM EDT195.00116.20112.35124.150.00--10.00%
GME230818P002000002022-05-26 10:21AM EDT200.00114.05109.50125.950.00--10.00%
GME230818P002400002022-07-12 3:09PM EDT240.00147.550.000.000.00--70.00%
GME230818P002500002022-06-01 3:19PM EDT250.00166.65157.05173.650.00--00.00%
GME230818P002600002022-04-22 2:57PM EDT260.00151.15172.50192.000.00-220.00%
GME230818P002700002022-06-01 3:18PM EDT270.00182.10174.70191.950.00-30230.00%
GME230818P003000002022-06-08 12:05PM EDT300.00201.00200.55213.850.00-410.00%