Mercados españoles cerrados

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,74+1,29 (+3,27%)
Al cierre: 04:00PM EDT
40,50 -0,24 (-0,59%)
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
GME230818C000112502022-08-09 1:18PM EDT11.2529.1528.7030.100.00-2089.06%
GME230818C000125002022-08-10 3:54PM EDT12.5028.2527.4528.800.00-4880.47%
GME230818C000137502022-08-10 3:15PM EDT13.7526.4026.2027.550.00-3774.46%
GME230818C000150002022-07-25 10:21AM EDT15.0019.1224.9526.300.00--069.04%
GME230818C000175002022-08-08 11:31AM EDT17.5027.2422.7024.000.00-4864.40%
GME230818C000187502022-07-28 11:38AM EDT18.7516.6521.6523.100.00-1550.59%
GME230818C000200002022-08-05 3:40PM EDT20.0020.5520.7022.050.00-2152.98%
GME230818C000212502022-08-08 9:33AM EDT21.2523.5019.8021.150.00-1755.71%
GME230818C000225002022-07-22 1:14PM EDT22.5016.0015.5016.850.00---0.00%
GME230818C000237502022-07-27 3:15PM EDT23.7513.8518.1019.550.00-2459.62%
GME230818C000250002022-08-11 12:17PM EDT25.0017.0517.3518.800.00-29061.16%
GME230818C000262502022-08-03 12:57PM EDT26.2514.9016.6018.150.00-2562.59%
GME230818C000275002022-07-12 11:54AM EDT27.5013.9815.0516.850.00--856.49%
GME230818C000300002022-08-09 3:11PM EDT30.0016.0014.6516.350.00-21565.97%
GME230818C000312502022-08-08 11:47AM EDT31.2517.2514.0515.850.00-4866.94%
GME230818C000325002022-08-11 3:37PM EDT32.5014.0013.5015.350.00-11267.81%
GME230818C000337502022-08-08 11:44AM EDT33.7516.2013.0014.900.00-2568.77%
GME230818C000350002022-08-01 11:22AM EDT35.0011.3512.5014.450.00-11569.48%
GME230818C000362502022-08-05 1:20PM EDT36.2512.0112.0513.950.00-81669.98%
GME230818C000375002022-08-10 12:59PM EDT37.5011.1511.6013.550.00-11270.63%
GME230818C000387502022-07-28 11:58AM EDT38.759.0011.1513.200.00-41271.26%
GME230818C000400002022-08-09 1:47PM EDT40.0013.1010.7512.800.00-11571.74%
GME230818C000412502022-07-22 1:14PM EDT41.259.898.8010.700.00---61.63%
GME230818C000425002022-08-08 10:06AM EDT42.5012.0010.0012.250.00-44073.22%
GME230818C000437502022-08-08 2:41PM EDT43.7512.929.6511.900.00-178573.60%
GME230818C000450002022-08-12 10:11AM EDT45.009.409.3011.45+1.07+12.85%11173.55%
GME230818C000462502022-07-22 1:14PM EDT46.2511.077.759.750.00---65.81%
GME230818C000487502022-08-12 9:32AM EDT48.759.658.5010.80+0.67+7.46%43675.73%
GME230818C000500002022-08-12 1:52PM EDT50.009.558.5010.00-0.35-3.54%24,19575.31%
GME230818C000525002022-07-14 12:42PM EDT52.508.697.609.900.00--2076.03%
GME230818C000550002022-08-09 3:48PM EDT55.008.506.258.300.00--170.51%
GME230818C000575002022-07-07 9:38AM EDT57.506.706.109.350.00--876.48%
GME230818C000600002022-08-05 2:50PM EDT60.007.756.308.700.00-1178.09%
GME230818C000625002022-08-08 1:18PM EDT62.509.855.908.350.00-21278.56%
GME230818C000700002022-08-08 3:45PM EDT70.008.004.907.600.00-343480.47%
GME230818C000725002022-07-27 9:30AM EDT72.504.844.607.350.00-13,00580.90%
GME230818C000750002022-08-01 10:39AM EDT75.004.854.357.100.00-113381.35%
GME230818C000800002022-08-09 9:45AM EDT80.005.503.856.650.00-2682.06%
GME230818C000850002022-07-12 12:14PM EDT85.0065.900.000.000.00-1212.50%
GME230818C000900002022-06-15 12:06PM EDT90.0064.0061.9067.050.00-1100.00%
GME230818C000950002022-07-01 12:35PM EDT95.0051.000.000.000.00-1112.50%
GME230818C001000002022-07-18 1:30PM EDT100.0064.850.000.000.00-52125.00%
GME230818C001050002022-07-13 10:43AM EDT105.0056.820.000.000.00-1125.00%
GME230818C001100002022-07-12 11:54AM EDT110.0055.900.000.000.00-1225.00%
GME230818C001200002022-07-12 1:43PM EDT120.0051.840.000.000.00-1325.00%
GME230818C001250002022-07-11 10:22AM EDT125.0045.900.000.000.00-1225.00%
GME230818C001300002022-07-14 12:24PM EDT130.0054.250.000.000.00-1325.00%
GME230818C001350002022-06-21 10:15AM EDT135.0056.8248.8557.300.00-110.00%
GME230818C001400002022-07-18 3:57PM EDT140.0049.400.000.000.00-1325.00%
GME230818C001450002022-07-19 11:59AM EDT145.0051.650.000.000.00-1425.00%
GME230818C001500002022-07-19 3:24PM EDT150.0048.070.000.000.00-1325.00%
GME230818C001550002022-07-14 10:03AM EDT155.0042.960.000.000.00-2325.00%
GME230818C001600002022-07-13 1:43PM EDT160.0040.100.000.000.00-1325.00%
GME230818C001650002022-06-01 11:20AM EDT165.0039.5527.9038.900.00-28331.08%
GME230818C001700002022-07-20 10:12AM EDT170.0049.650.000.000.00-11125.00%
GME230818C001750002022-07-19 11:23AM EDT175.0042.900.000.000.00-151625.00%
GME230818C001800002022-06-01 1:58PM EDT180.0036.2924.5038.450.00-22311.26%
GME230818C001850002022-05-26 11:53AM EDT185.0044.2635.1046.950.00--00.00%
GME230818C001950002022-07-14 9:46AM EDT195.0035.900.000.000.00-5925.00%
GME230818C002000002022-07-12 9:59AM EDT200.0030.000.000.000.00-11,04125.00%
GME230818C002100002022-07-14 12:42PM EDT210.0034.770.000.000.00-2525.00%
GME230818C002200002022-07-21 2:29PM EDT220.0033.220.000.000.00-1125.00%
GME230818C002300002022-07-07 9:38AM EDT230.0026.800.000.000.00-2225.00%
GME230818C002500002022-07-12 10:54AM EDT250.0026.800.000.000.00--325.00%
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
GME230818P000112502022-08-12 11:16AM EDT11.251.841.291.90-0.04-2.13%1526117.48%
GME230818P000125002022-08-12 11:16AM EDT12.502.191.682.68-0.04-1.79%1538121.27%
GME230818P000150002022-07-12 3:09PM EDT15.009.222.583.700.00--24121.00%
GME230818P000162502022-08-10 11:01AM EDT16.253.653.054.150.00-2372119.78%
GME230818P000187502022-07-22 1:29PM EDT18.7512.565.306.450.00---134.69%
GME230818P000212502022-07-22 1:14PM EDT21.257.846.657.850.00---134.35%
GME230818P000225002022-07-22 1:14PM EDT22.509.137.358.600.00---134.25%
GME230818P000237502022-07-22 1:14PM EDT23.759.708.109.350.00---134.23%
GME230818P000250002022-08-08 11:37AM EDT25.007.907.158.450.00-8133116.83%
GME230818P000262502022-07-22 1:14PM EDT26.257.889.6010.950.00---134.13%
GME230818P000275002022-07-22 1:14PM EDT27.5012.1310.4011.750.00---134.09%
GME230818P000287502022-07-22 1:29PM EDT28.7512.9611.2012.600.00---134.14%
GME230818P000300002022-07-14 11:10AM EDT30.0012.569.9511.400.00--44115.74%
GME230818P000312502022-08-09 2:35PM EDT31.2511.1510.7012.200.00-642115.60%
GME230818P000325002022-07-22 1:14PM EDT32.5015.4913.7515.250.00---134.62%
GME230818P000337502022-07-25 9:30AM EDT33.7516.1512.3013.850.00-424115.58%
GME230818P000350002022-07-22 1:14PM EDT35.0018.2515.5017.100.00---134.92%
GME230818P000375002022-08-09 12:40PM EDT37.5016.1014.7516.450.00-410115.41%
GME230818P000400002022-08-09 12:41PM EDT40.0017.8516.4518.300.00-3651115.50%
GME230818P000412502022-07-22 1:14PM EDT41.2524.1220.1021.900.00---135.72%
GME230818P000425002022-07-22 1:14PM EDT42.5023.4621.0522.900.00---135.91%
GME230818P000437502022-07-22 1:14PM EDT43.7525.0122.0023.950.00---136.23%
GME230818P000450002022-07-21 12:05PM EDT45.009.6523.1025.100.00-1127137.40%
GME230818P000462502022-07-22 1:14PM EDT46.2525.3423.9525.950.00---136.47%
GME230818P000487502022-07-22 1:14PM EDT48.7529.0525.9528.050.00---137.05%
GME230818P000500002022-08-08 3:03PM EDT50.0025.0023.7526.050.00-15115.87%
GME230818P000550002022-06-08 2:48PM EDT55.0015.7714.2017.600.00-2245.79%
GME230818P000600002022-07-06 11:55AM EDT60.0019.2335.4038.100.00-36140.92%
GME230818P000625002022-07-22 1:14PM EDT62.5041.6637.4039.950.00---139.75%
GME230818P000650002022-06-29 3:08PM EDT65.0021.2239.7042.550.00-293141.94%
GME230818P000675002022-07-22 1:14PM EDT67.5045.5341.7044.400.00---140.56%
GME230818P000700002022-08-05 3:55PM EDT70.0041.4040.0043.000.00-21117.35%
GME230818P000750002022-07-27 12:42PM EDT75.0050.3544.3047.450.00--23117.82%
GME230818P000775002022-07-27 12:41PM EDT77.5052.7546.4549.650.00--19117.83%
GME230818P000800002022-08-09 2:20PM EDT80.0050.4048.6051.950.00-246118.08%
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%