Mercados españoles abiertos en 3 hrs 43 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,87+6,22 (+35,24%)
Al cierre: 04:00PM EDT
23,45 -0,42 (-1,76%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230915C000100002023-03-14 2:29PM EDT10.007.2013.4014.550.00-8969.53%
GME230915C000110002023-03-22 3:54PM EDT11.0012.9012.5013.50+5.42+72.46%3065.23%
GME230915C000130002023-03-22 11:48AM EDT13.0012.0010.7011.55+6.30+110.53%1861.13%
GME230915C000140002023-03-16 3:58PM EDT14.004.709.8010.550.00-23757.42%
GME230915C000150002023-03-22 12:53PM EDT15.009.958.959.70+5.04+102.65%2444157.52%
GME230915C000160002023-03-22 3:54PM EDT16.008.608.358.95+4.07+89.85%14061.52%
GME230915C000170002023-03-22 2:03PM EDT17.008.207.708.30+4.30+110.26%2017963.82%
GME230915C000180002023-03-22 3:54PM EDT18.007.357.057.35+3.70+101.37%9516161.23%
GME230915C000190002023-03-22 3:40PM EDT19.007.056.507.10+3.85+120.31%39066.16%
GME230915C000200002023-03-22 3:58PM EDT20.006.206.006.50+3.10+100.00%19756966.75%
GME230915C000210002023-03-22 2:35PM EDT21.006.225.506.10+3.32+114.48%34068.26%
GME230915C000220002023-03-22 11:42AM EDT22.006.205.105.70+3.80+158.33%274069.80%
GME230915C000230002023-03-22 3:57PM EDT23.004.904.705.20+2.62+114.91%56069.82%
GME230915C000240002023-03-22 1:09PM EDT24.004.804.354.95+3.25+209.68%143071.63%
GME230915C000250002023-03-22 2:07PM EDT25.004.584.054.45+2.82+160.23%6431171.34%
GME230915C000260002023-03-02 10:41AM EDT26.004.953.754.30+3.25+191.18%15173.27%
GME230915C000270002023-03-22 2:34PM EDT27.004.153.504.00+2.50+151.52%8073.97%
GME230915C000290002023-03-22 3:29PM EDT29.003.453.053.55+1.76+104.14%101475.83%
GME230915C000300002023-03-22 12:13PM EDT30.003.152.863.30+1.65+110.00%21316476.32%
GME230915C000310002023-03-22 10:27AM EDT31.003.522.683.15+1.73+96.65%12277.39%
GME230915C000320002023-03-22 10:58AM EDT32.002.762.482.94+1.33+93.01%49277.59%
GME230915C000330002023-03-21 9:53AM EDT33.001.202.322.780.00-5078.22%
GME230915C000340002023-03-22 2:53PM EDT34.002.942.192.64+1.94+194.00%3579.03%
GME230915C000350002023-03-22 10:22AM EDT35.002.802.102.50+1.70+154.55%38079.98%
GME230915C000360002023-03-22 10:41AM EDT36.003.001.932.39+2.00+200.00%2580.32%
GME230915C000370002023-03-06 11:25AM EDT37.001.031.842.270.00-1281.08%
GME230915C000380002023-03-22 12:51PM EDT38.002.151.732.16+1.45+207.14%6281.59%
GME230915C000390002023-01-26 12:43PM EDT39.001.670.971.440.00--570.12%
GME230915C000400002023-03-22 3:42PM EDT40.001.771.601.95+0.97+121.25%3924883.08%
Ventaspara15 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230915P000030002023-03-22 10:06AM EDT3.000.050.000.20-0.02-28.57%52159.38%
GME230915P000040002023-01-23 11:28AM EDT4.000.200.000.250.00--1142.19%
GME230915P000050002023-03-13 9:30AM EDT5.000.530.000.260.00-20125.39%
GME230915P000060002023-03-17 12:46PM EDT6.000.310.040.310.00-20117.77%
GME230915P000070002023-02-16 1:26PM EDT7.000.420.450.630.00-13137.31%
GME230915P000080002023-03-22 11:29AM EDT8.000.400.200.47-0.20-33.33%120109.08%
GME230915P000090002023-03-17 3:57PM EDT9.000.990.370.480.00-1117104.49%
GME230915P000100002023-03-22 2:56PM EDT10.000.600.500.60-0.63-51.22%60101.47%
GME230915P000110002023-03-22 12:10PM EDT11.000.750.600.90-1.06-58.56%51101.07%
GME230915P000120002023-03-22 11:35AM EDT12.000.900.841.10-0.92-50.55%26100.10%
GME230915P000130002023-03-22 9:33AM EDT13.001.911.091.34-0.55-22.36%1098.93%
GME230915P000140002023-03-06 11:28AM EDT14.001.451.321.62-0.87-37.50%6797.27%
GME230915P000150002023-03-22 12:36PM EDT15.001.901.641.95-1.10-36.67%1328496.73%
GME230915P000160002023-03-22 12:36PM EDT16.002.302.022.32-1.85-44.58%15196.61%
GME230915P000170002023-03-21 1:22PM EDT17.004.002.432.820.00-24097.46%
GME230915P000180002023-03-22 1:56PM EDT18.003.102.883.25-1.50-32.61%21897.19%
GME230915P000190002023-03-07 11:14AM EDT19.005.203.353.700.00-152196.73%
GME230915P000200002023-03-22 2:30PM EDT20.004.003.954.30-2.10-34.43%369698.27%
GME230915P000210002023-03-22 11:17AM EDT21.004.904.404.85-1.59-24.50%6797.46%
GME230915P000220002023-03-22 3:41PM EDT22.005.255.005.50-1.46-21.76%9898.32%
GME230915P000240002023-03-22 3:20PM EDT24.006.506.306.75-1.65-20.25%173099.10%
GME230915P000250002023-03-22 3:59PM EDT25.007.307.207.40-4.15-36.24%3456101.07%
GME230915P000270002023-03-22 11:35AM EDT27.008.158.358.90-3.83-31.97%403400100.49%
GME230915P000300002023-03-16 10:20AM EDT30.0015.9010.6011.200.00-1242101.93%
GME230915P000320002023-03-15 1:02PM EDT32.0012.2512.2012.80-5.57-31.26%120102.98%
GME230915P000340002023-03-16 11:44AM EDT34.0019.1013.8514.450.00--0104.03%
GME230915P000350002023-03-15 1:23PM EDT35.0020.3814.7015.350.00-40105.05%
GME230915P000400002023-03-01 1:22PM EDT40.0022.7519.0519.800.00-250108.50%