Mercados españoles abiertos en 3 hrs 43 min
S&P 500
3.936,97 -65,90 (-1,65%) Nasdaq
11.669,96 -190,15 (-1,60%) NIKKEI 225
27.399,99 -66,62 (-0,24%) Dólar/Euro
1,0902 +0,0037 (+0,34%) Petróleo Brent
76,00 -0,69 (-0,90%) Bitcoin EUR
25.179,77 -707,73 (-2,73%)
GameStop Corp. (GME)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara15 de septiembre de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230915C00010000 | 2023-03-14 2:29PM EDT | 10.00 | 7.20 | 13.40 | 14.55 | 0.00 | - | 8 | 9 | 69.53% |
| GME230915C00011000 | 2023-03-22 3:54PM EDT | 11.00 | 12.90 | 12.50 | 13.50 | +5.42 | +72.46% | 3 | 0 | 65.23% |
| GME230915C00013000 | 2023-03-22 11:48AM EDT | 13.00 | 12.00 | 10.70 | 11.55 | +6.30 | +110.53% | 1 | 8 | 61.13% |
| GME230915C00014000 | 2023-03-16 3:58PM EDT | 14.00 | 4.70 | 9.80 | 10.55 | 0.00 | - | 2 | 37 | 57.42% |
| GME230915C00015000 | 2023-03-22 12:53PM EDT | 15.00 | 9.95 | 8.95 | 9.70 | +5.04 | +102.65% | 24 | 441 | 57.52% |
| GME230915C00016000 | 2023-03-22 3:54PM EDT | 16.00 | 8.60 | 8.35 | 8.95 | +4.07 | +89.85% | 14 | 0 | 61.52% |
| GME230915C00017000 | 2023-03-22 2:03PM EDT | 17.00 | 8.20 | 7.70 | 8.30 | +4.30 | +110.26% | 20 | 179 | 63.82% |
| GME230915C00018000 | 2023-03-22 3:54PM EDT | 18.00 | 7.35 | 7.05 | 7.35 | +3.70 | +101.37% | 95 | 161 | 61.23% |
| GME230915C00019000 | 2023-03-22 3:40PM EDT | 19.00 | 7.05 | 6.50 | 7.10 | +3.85 | +120.31% | 39 | 0 | 66.16% |
| GME230915C00020000 | 2023-03-22 3:58PM EDT | 20.00 | 6.20 | 6.00 | 6.50 | +3.10 | +100.00% | 197 | 569 | 66.75% |
| GME230915C00021000 | 2023-03-22 2:35PM EDT | 21.00 | 6.22 | 5.50 | 6.10 | +3.32 | +114.48% | 34 | 0 | 68.26% |
| GME230915C00022000 | 2023-03-22 11:42AM EDT | 22.00 | 6.20 | 5.10 | 5.70 | +3.80 | +158.33% | 27 | 40 | 69.80% |
| GME230915C00023000 | 2023-03-22 3:57PM EDT | 23.00 | 4.90 | 4.70 | 5.20 | +2.62 | +114.91% | 56 | 0 | 69.82% |
| GME230915C00024000 | 2023-03-22 1:09PM EDT | 24.00 | 4.80 | 4.35 | 4.95 | +3.25 | +209.68% | 143 | 0 | 71.63% |
| GME230915C00025000 | 2023-03-22 2:07PM EDT | 25.00 | 4.58 | 4.05 | 4.45 | +2.82 | +160.23% | 64 | 311 | 71.34% |
| GME230915C00026000 | 2023-03-02 10:41AM EDT | 26.00 | 4.95 | 3.75 | 4.30 | +3.25 | +191.18% | 1 | 51 | 73.27% |
| GME230915C00027000 | 2023-03-22 2:34PM EDT | 27.00 | 4.15 | 3.50 | 4.00 | +2.50 | +151.52% | 8 | 0 | 73.97% |
| GME230915C00029000 | 2023-03-22 3:29PM EDT | 29.00 | 3.45 | 3.05 | 3.55 | +1.76 | +104.14% | 10 | 14 | 75.83% |
| GME230915C00030000 | 2023-03-22 12:13PM EDT | 30.00 | 3.15 | 2.86 | 3.30 | +1.65 | +110.00% | 213 | 164 | 76.32% |
| GME230915C00031000 | 2023-03-22 10:27AM EDT | 31.00 | 3.52 | 2.68 | 3.15 | +1.73 | +96.65% | 1 | 22 | 77.39% |
| GME230915C00032000 | 2023-03-22 10:58AM EDT | 32.00 | 2.76 | 2.48 | 2.94 | +1.33 | +93.01% | 49 | 2 | 77.59% |
| GME230915C00033000 | 2023-03-21 9:53AM EDT | 33.00 | 1.20 | 2.32 | 2.78 | 0.00 | - | 5 | 0 | 78.22% |
| GME230915C00034000 | 2023-03-22 2:53PM EDT | 34.00 | 2.94 | 2.19 | 2.64 | +1.94 | +194.00% | 3 | 5 | 79.03% |
| GME230915C00035000 | 2023-03-22 10:22AM EDT | 35.00 | 2.80 | 2.10 | 2.50 | +1.70 | +154.55% | 38 | 0 | 79.98% |
| GME230915C00036000 | 2023-03-22 10:41AM EDT | 36.00 | 3.00 | 1.93 | 2.39 | +2.00 | +200.00% | 2 | 5 | 80.32% |
| GME230915C00037000 | 2023-03-06 11:25AM EDT | 37.00 | 1.03 | 1.84 | 2.27 | 0.00 | - | 1 | 2 | 81.08% |
| GME230915C00038000 | 2023-03-22 12:51PM EDT | 38.00 | 2.15 | 1.73 | 2.16 | +1.45 | +207.14% | 6 | 2 | 81.59% |
| GME230915C00039000 | 2023-01-26 12:43PM EDT | 39.00 | 1.67 | 0.97 | 1.44 | 0.00 | - | - | 5 | 70.12% |
| GME230915C00040000 | 2023-03-22 3:42PM EDT | 40.00 | 1.77 | 1.60 | 1.95 | +0.97 | +121.25% | 39 | 248 | 83.08% |
Ventaspara15 de septiembre de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230915P00003000 | 2023-03-22 10:06AM EDT | 3.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 5 | 2 | 159.38% |
| GME230915P00004000 | 2023-01-23 11:28AM EDT | 4.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 1 | 142.19% |
| GME230915P00005000 | 2023-03-13 9:30AM EDT | 5.00 | 0.53 | 0.00 | 0.26 | 0.00 | - | 2 | 0 | 125.39% |
| GME230915P00006000 | 2023-03-17 12:46PM EDT | 6.00 | 0.31 | 0.04 | 0.31 | 0.00 | - | 2 | 0 | 117.77% |
| GME230915P00007000 | 2023-02-16 1:26PM EDT | 7.00 | 0.42 | 0.45 | 0.63 | 0.00 | - | 1 | 3 | 137.31% |
| GME230915P00008000 | 2023-03-22 11:29AM EDT | 8.00 | 0.40 | 0.20 | 0.47 | -0.20 | -33.33% | 1 | 20 | 109.08% |
| GME230915P00009000 | 2023-03-17 3:57PM EDT | 9.00 | 0.99 | 0.37 | 0.48 | 0.00 | - | 11 | 17 | 104.49% |
| GME230915P00010000 | 2023-03-22 2:56PM EDT | 10.00 | 0.60 | 0.50 | 0.60 | -0.63 | -51.22% | 6 | 0 | 101.47% |
| GME230915P00011000 | 2023-03-22 12:10PM EDT | 11.00 | 0.75 | 0.60 | 0.90 | -1.06 | -58.56% | 5 | 1 | 101.07% |
| GME230915P00012000 | 2023-03-22 11:35AM EDT | 12.00 | 0.90 | 0.84 | 1.10 | -0.92 | -50.55% | 2 | 6 | 100.10% |
| GME230915P00013000 | 2023-03-22 9:33AM EDT | 13.00 | 1.91 | 1.09 | 1.34 | -0.55 | -22.36% | 1 | 0 | 98.93% |
| GME230915P00014000 | 2023-03-06 11:28AM EDT | 14.00 | 1.45 | 1.32 | 1.62 | -0.87 | -37.50% | 6 | 7 | 97.27% |
| GME230915P00015000 | 2023-03-22 12:36PM EDT | 15.00 | 1.90 | 1.64 | 1.95 | -1.10 | -36.67% | 13 | 284 | 96.73% |
| GME230915P00016000 | 2023-03-22 12:36PM EDT | 16.00 | 2.30 | 2.02 | 2.32 | -1.85 | -44.58% | 1 | 51 | 96.61% |
| GME230915P00017000 | 2023-03-21 1:22PM EDT | 17.00 | 4.00 | 2.43 | 2.82 | 0.00 | - | 24 | 0 | 97.46% |
| GME230915P00018000 | 2023-03-22 1:56PM EDT | 18.00 | 3.10 | 2.88 | 3.25 | -1.50 | -32.61% | 2 | 18 | 97.19% |
| GME230915P00019000 | 2023-03-07 11:14AM EDT | 19.00 | 5.20 | 3.35 | 3.70 | 0.00 | - | 15 | 21 | 96.73% |
| GME230915P00020000 | 2023-03-22 2:30PM EDT | 20.00 | 4.00 | 3.95 | 4.30 | -2.10 | -34.43% | 36 | 96 | 98.27% |
| GME230915P00021000 | 2023-03-22 11:17AM EDT | 21.00 | 4.90 | 4.40 | 4.85 | -1.59 | -24.50% | 6 | 7 | 97.46% |
| GME230915P00022000 | 2023-03-22 3:41PM EDT | 22.00 | 5.25 | 5.00 | 5.50 | -1.46 | -21.76% | 9 | 8 | 98.32% |
| GME230915P00024000 | 2023-03-22 3:20PM EDT | 24.00 | 6.50 | 6.30 | 6.75 | -1.65 | -20.25% | 173 | 0 | 99.10% |
| GME230915P00025000 | 2023-03-22 3:59PM EDT | 25.00 | 7.30 | 7.20 | 7.40 | -4.15 | -36.24% | 34 | 56 | 101.07% |
| GME230915P00027000 | 2023-03-22 11:35AM EDT | 27.00 | 8.15 | 8.35 | 8.90 | -3.83 | -31.97% | 403 | 400 | 100.49% |
| GME230915P00030000 | 2023-03-16 10:20AM EDT | 30.00 | 15.90 | 10.60 | 11.20 | 0.00 | - | 12 | 42 | 101.93% |
| GME230915P00032000 | 2023-03-15 1:02PM EDT | 32.00 | 12.25 | 12.20 | 12.80 | -5.57 | -31.26% | 1 | 20 | 102.98% |
| GME230915P00034000 | 2023-03-16 11:44AM EDT | 34.00 | 19.10 | 13.85 | 14.45 | 0.00 | - | - | 0 | 104.03% |
| GME230915P00035000 | 2023-03-15 1:23PM EDT | 35.00 | 20.38 | 14.70 | 15.35 | 0.00 | - | 4 | 0 | 105.05% |
| GME230915P00040000 | 2023-03-01 1:22PM EDT | 40.00 | 22.75 | 19.05 | 19.80 | 0.00 | - | 2 | 50 | 108.50% |
© 2023 Yahoo. Todos los derechos reservados.
