Mercados españoles abiertos en 4 hrs 4 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,39-2,17 (-8,49%)
Al cierre: 04:00PM EST
23,74 +0,35 (+1,50%)
Después del cierre: 07:59PM EST
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
GME230818C000112502022-12-02 10:20AM EST11.2516.0412.2513.350.00-1577.64%
GME230818C000125002022-11-22 12:07PM EST12.5014.4711.3512.65-0.78-5.11%1382.08%
GME230818C000137502022-11-15 10:02AM EST13.7514.9310.5011.750.00-1781.84%
GME230818C000150002022-12-05 11:49AM EST15.0012.689.7011.150.00-11184.03%
GME230818C000162502022-12-06 12:05PM EST16.2510.649.0010.45-2.36-18.15%21284.69%
GME230818C000175002022-12-05 3:05PM EST17.5011.108.609.700.00-83486.47%
GME230818C000187502022-11-17 2:32PM EST18.7512.158.109.250.00-121688.82%
GME230818C000200002022-12-06 3:18PM EST20.008.107.758.75-1.75-17.77%611190.97%
GME230818C000212502022-10-31 10:57AM EST21.2512.508.759.600.00-17112.35%
GME230818C000225002022-11-09 3:37PM EST22.507.256.757.700.00-146590.63%
GME230818C000237502022-12-06 2:44PM EST23.756.806.257.40-0.20-2.86%11091.26%
GME230818C000250002022-12-06 1:55PM EST25.006.495.856.70-1.09-14.38%814789.45%
GME230818C000262502022-11-28 11:32AM EST26.258.005.406.550.00-61090.60%
GME230818C000275002022-12-02 1:08PM EST27.507.965.056.300.00-21091.38%
GME230818C000287502022-12-01 11:28AM EST28.758.104.855.750.00-31590.84%
GME230818C000300002022-12-06 3:41PM EST30.005.204.955.35-2.15-29.25%36292.90%
GME230818C000312502022-11-28 9:37AM EST31.256.503.955.200.00-11089.23%
GME230818C000325002022-10-04 11:48AM EST32.507.315.957.000.00-313117.14%
GME230818C000337502022-11-18 10:09AM EST33.756.903.705.000.00-4793.04%
GME230818C000350002022-12-06 3:05PM EST35.004.503.704.90-0.41-8.35%13495.43%
GME230818C000362502022-12-02 10:45AM EST36.255.503.154.600.00-153392.77%
GME230818C000375002022-11-29 9:51AM EST37.504.932.754.600.00-31892.87%
GME230818C000387502022-09-02 9:45AM EST38.757.274.505.500.00-111112.62%
GME230818C000400002022-12-06 3:00PM EST40.003.502.713.85-1.00-22.22%88192.58%
GME230818C000412502022-11-11 3:25PM EST41.254.562.713.850.00-23294.87%
GME230818C000425002022-11-11 3:19PM EST42.504.423.003.700.00-211798.02%
GME230818C000437502022-11-30 9:48AM EST43.753.782.483.450.00-26694.85%
GME230818C000450002022-11-15 2:45PM EST45.004.102.383.450.00-34196.17%
GME230818C000462502022-11-11 3:06PM EST46.254.102.253.450.00-18997.17%
GME230818C000475002022-11-11 3:46PM EST47.503.812.253.450.00-1507699.00%
GME230818C000487502022-11-14 10:14AM EST48.753.872.243.400.00-4158100.34%
GME230818C000500002022-12-05 3:57PM EST50.003.152.062.920.00-34,24697.27%
GME230818C000525002022-11-11 2:45PM EST52.503.201.782.920.00-122098.39%
GME230818C000550002022-11-18 10:34AM EST55.003.551.622.920.00-27100.15%
GME230818C000575002022-12-05 12:43PM EST57.502.511.082.660.00-2996.53%
GME230818C000600002022-12-05 11:39AM EST60.002.401.082.490.00-12997.71%
GME230818C000625002022-12-05 12:38PM EST62.502.201.082.270.00-162098.24%
GME230818C000650002022-12-05 12:41PM EST65.002.041.082.220.00-215100.10%
GME230818C000675002022-12-05 12:39PM EST67.501.921.082.110.00-637101.27%
GME230818C000700002022-12-02 10:06AM EST70.001.971.082.010.00-827102.44%
GME230818C000725002022-12-02 10:00AM EST72.501.931.031.910.00-23,006103.03%
GME230818C000750002022-12-02 9:57AM EST75.001.800.981.830.00-12217103.64%
GME230818C000775002022-12-05 3:23PM EST77.501.471.071.520.00-551103.22%
GME230818C000800002022-12-06 2:12PM EST80.001.201.201.80-0.18-13.04%8260108.98%
GME230818C000850002022-07-12 11:14AM EST85.0065.900.000.000.00-1225.00%
GME230818C000900002022-06-15 11:06AM EST90.0064.0061.9067.050.00-1100.00%
GME230818C000950002022-07-01 11:35AM EST95.0051.000.000.000.00-1125.00%
GME230818C001000002022-07-18 12:30PM EST100.0064.850.000.000.00-52125.00%
GME230818C001050002022-07-13 9:43AM EST105.0056.820.000.000.00-1150.00%
GME230818C001100002022-07-12 10:54AM EST110.0055.900.000.000.00-1250.00%
GME230818C001200002022-07-12 12:43PM EST120.0051.840.000.000.00-1350.00%
GME230818C001250002022-07-11 9:22AM EST125.0045.900.000.000.00-1250.00%
GME230818C001300002022-07-14 11:24AM EST130.0054.250.000.000.00-1350.00%
GME230818C001350002022-06-21 9:15AM EST135.0056.8248.8557.300.00-110.00%
GME230818C001400002022-07-18 2:57PM EST140.0049.400.000.000.00-1350.00%
GME230818C001450002022-07-19 10:59AM EST145.0051.650.000.000.00-1450.00%
GME230818C001500002022-07-19 2:24PM EST150.0048.070.000.000.00-1350.00%
GME230818C001550002022-07-14 9:03AM EST155.0042.960.000.000.00-2350.00%
GME230818C001600002022-07-13 12:43PM EST160.0040.100.000.000.00-1350.00%
GME230818C001650002022-06-01 10:20AM EST165.0039.5527.9038.900.00-280.00%
GME230818C001700002022-07-20 9:12AM EST170.0049.650.000.000.00-11150.00%
GME230818C001750002022-07-19 10:23AM EST175.0042.900.000.000.00-151650.00%
GME230818C001800002022-06-01 12:58PM EST180.0036.2924.5038.450.00-220.00%
GME230818C001850002022-05-26 10:53AM EST185.0044.2635.1046.950.00--00.00%
GME230818C001950002022-07-14 8:46AM EST195.0035.900.000.000.00-5950.00%
GME230818C002000002022-07-12 8:59AM EST200.0030.000.000.000.00-11,04150.00%
GME230818C002100002022-07-14 11:42AM EST210.0034.770.000.000.00-2550.00%
GME230818C002200002022-07-21 1:29PM EST220.0033.220.000.000.00-1150.00%
GME230818C002300002022-07-07 8:38AM EST230.0026.800.000.000.00-2250.00%
GME230818C002500002022-07-12 9:54AM EST250.0026.800.000.000.00--350.00%
GME230818C002800002022-07-19 9:16AM EST280.0027.250.000.000.00-1250.00%
GME230818C002900002022-07-12 10:32AM EST290.0022.750.000.000.00-475150.00%
GME230818C003000002022-07-19 2:24PM EST300.0026.070.000.000.00-13350.00%
Ventaspara18 de agosto de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230818P000112502022-12-06 2:54PM EST11.251.801.292.00+0.20+12.50%22625108.55%
GME230818P000125002022-12-06 2:54PM EST12.502.231.772.76+0.30+15.54%16567111.96%
GME230818P000137502022-12-06 10:56AM EST13.752.452.152.88-0.03-1.21%4115105.37%
GME230818P000150002022-11-23 12:45PM EST15.003.292.674.950.00-834119.87%
GME230818P000162502022-12-06 1:04PM EST16.253.603.254.20+0.10+2.86%1383105.81%
GME230818P000175002022-09-14 12:39PM EST17.504.434.405.150.00-10112.55%
GME230818P000187502022-12-02 12:17PM EST18.754.604.505.450.00-137104.00%
GME230818P000200002022-12-06 12:16PM EST20.005.505.206.05-0.95-14.73%445102.71%
GME230818P000212502022-08-14 11:09PM EST21.257.846.657.850.00---115.65%
GME230818P000225002022-11-09 2:38PM EST22.507.806.707.500.00-20122101.49%
GME230818P000237502022-11-09 11:09AM EST23.758.757.508.600.00-119103.25%
GME230818P000250002022-12-05 10:11AM EST25.007.838.3510.000.00-1124106.96%
GME230818P000262502022-11-14 3:13PM EST26.259.759.2010.350.00-812103.10%
GME230818P000275002022-12-01 2:23PM EST27.509.7010.0510.900.00-2479100.42%
GME230818P000287502022-08-14 11:09PM EST28.7512.9611.2012.600.00---106.98%
GME230818P000300002022-12-06 1:49PM EST30.0012.4511.9012.90+1.18+10.47%768101.17%
GME230818P000312502022-09-29 11:50AM EST31.2513.6011.5013.050.00-24087.21%
GME230818P000325002022-08-14 11:09PM EST32.5015.4913.7515.250.00---103.17%
GME230818P000337502022-07-25 8:30AM EST33.7516.150.000.000.00-4240.00%
GME230818P000350002022-10-13 2:41PM EST35.0016.4715.1517.150.00-103998.56%
GME230818P000362502022-10-13 2:41PM EST36.2517.3816.0518.150.00-101097.56%
GME230818P000375002022-08-09 11:40AM EST37.5016.1018.0019.750.00-410107.03%
GME230818P000400002022-08-29 8:50AM EST40.0018.9419.2021.150.00-104096.44%
GME230818P000412502022-12-05 3:23PM EST41.2520.4021.0023.050.00-133113106.64%
GME230818P000425002022-09-07 9:12AM EST42.5024.0021.5523.000.00-4095.56%
GME230818P000437502022-08-14 11:09PM EST43.7525.0122.0023.950.00---89.99%
GME230818P000450002022-10-21 2:27PM EST45.0024.8322.7024.200.00-1580.40%
GME230818P000462502022-08-14 11:09PM EST46.2525.3423.9525.950.00---86.11%
GME230818P000487502022-08-14 11:09PM EST48.7529.0525.9528.050.00---82.42%
GME230818P000500002022-08-08 2:03PM EST50.0025.0029.1031.500.00-15114.14%
GME230818P000550002022-06-08 1:48PM EST55.0015.7714.2017.600.00-220.00%
GME230818P000600002022-09-29 8:43AM EST60.0037.1034.9037.300.00-33075.88%
GME230818P000625002022-08-14 11:09PM EST62.5041.6637.4039.950.00---81.74%
GME230818P000650002022-10-25 1:33PM EST65.0041.7540.8042.450.00-2983.89%
GME230818P000675002022-08-14 11:09PM EST67.5045.5341.7044.400.00---69.24%
GME230818P000700002022-08-05 2:55PM EST70.0041.4045.4048.200.00-2166.21%
GME230818P000750002022-07-27 11:42AM EST75.0050.3547.7550.550.00--230.00%
GME230818P000775002022-10-07 11:03AM EST77.5054.5552.8054.450.00-71677.98%
GME230818P000800002022-12-02 10:44AM EST80.0054.8056.9559.400.00-4100110.33%
GME230818P000850002022-05-26 9:22AM EST85.0031.3528.6036.150.00--00.00%
GME230818P000900002022-06-23 2:04PM EST90.0036.510.000.000.00-10350.00%
GME230818P000950002022-05-23 9:13AM EST95.0038.8035.3042.900.00-110.00%
GME230818P001000002022-07-15 1:47PM EST100.0040.000.000.000.00-1330.00%
GME230818P001050002022-05-06 9:00AM EST105.0031.5042.4049.500.00-110.00%
GME230818P001100002022-06-07 11:03AM EST110.0048.5044.1053.900.00-71180.00%
GME230818P001150002022-06-08 1:48PM EST115.0051.8349.2555.000.00--100.00%
GME230818P001200002022-07-14 10:10AM EST120.0050.250.000.000.00-10110.00%
GME230818P001250002022-07-07 2:50PM EST125.0058.050.000.000.00-10110.00%
GME230818P001300002022-06-09 9:14AM EST130.0061.9559.7066.200.00-210.00%
GME230818P001350002022-06-27 10:13AM EST135.0066.320.000.000.00-160.00%
GME230818P001400002022-05-31 1:40PM EST140.0073.0068.4075.050.00-2290.00%
GME230818P001500002022-07-14 1:09PM EST150.0074.000.000.000.00--20.00%
GME230818P001600002022-07-20 12:49PM EST160.0077.000.000.000.00-180.00%
GME230818P001650002022-05-20 10:33AM EST165.0096.4686.9098.050.00-110.00%
GME230818P001700002022-06-09 12:15PM EST170.0093.8591.1098.350.00--10.00%
GME230818P001750002022-06-01 8:30AM EST175.00100.0596.00106.850.00--10.00%
GME230818P001800002022-06-07 2:07PM EST180.0098.0596.00109.550.00--00.00%
GME230818P001850002022-05-26 9:26AM EST185.00101.3597.65112.300.00--80.00%
GME230818P001950002022-06-01 8:30AM EST195.00116.20112.35124.150.00--10.00%
GME230818P002000002022-05-26 9:21AM EST200.00114.05109.50125.950.00--10.00%
GME230818P002400002022-07-12 2:09PM EST240.00147.550.000.000.00--70.00%
GME230818P002500002022-06-01 2:19PM EST250.00166.65157.05173.650.00--00.00%
GME230818P002600002022-04-22 1:57PM EST260.00151.15172.50192.000.00-220.00%
GME230818P002700002022-06-01 2:18PM EST270.00182.10174.70191.950.00-30230.00%
GME230818P003000002022-06-08 11:05AM EST300.00201.00200.55213.850.00-410.00%