Mercados españoles abiertos en 3 hrs 12 min
S&P 500
3.936,97 -65,90 (-1,65%) Nasdaq
11.669,96 -190,15 (-1,60%) NIKKEI 225
27.386,46 -80,15 (-0,29%) Dólar/Euro
1,0902 +0,0037 (+0,34%) Petróleo Brent
76,05 -0,64 (-0,83%) Bitcoin EUR
25.133,11 -746,28 (-2,88%)
GameStop Corp. (GME)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231020C00003000 | 2023-03-22 10:20AM EDT | 3.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME231020C00004000 | 2023-03-10 3:44PM EDT | 4.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME231020C00008000 | 2023-03-09 2:31PM EDT | 8.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME231020C00010000 | 2023-02-06 12:05PM EDT | 10.00 | 12.50 | 7.90 | 8.65 | 0.00 | - | 1 | 6 | 0.00% |
| GME231020C00011000 | 2023-03-22 9:43AM EDT | 11.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GME231020C00012000 | 2023-03-14 1:27PM EDT | 12.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GME231020C00013000 | 2023-03-16 10:46AM EDT | 13.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME231020C00015000 | 2023-03-22 10:33AM EDT | 15.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME231020C00016000 | 2023-03-22 11:23AM EDT | 16.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GME231020C00017000 | 2023-03-22 3:13PM EDT | 17.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME231020C00018000 | 2023-03-22 12:02PM EDT | 18.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GME231020C00019000 | 2023-03-22 1:22PM EDT | 19.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| GME231020C00020000 | 2023-03-22 3:05PM EDT | 20.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| GME231020C00021000 | 2023-03-22 3:33PM EDT | 21.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| GME231020C00022000 | 2023-03-22 3:50PM EDT | 22.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME231020C00023000 | 2023-03-22 3:39PM EDT | 23.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| GME231020C00024000 | 2023-03-22 2:26PM EDT | 24.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.20% |
| GME231020C00025000 | 2023-03-22 1:42PM EDT | 25.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| GME231020C00026000 | 2023-03-22 11:40AM EDT | 26.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GME231020C00027000 | 2023-03-22 10:12AM EDT | 27.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GME231020C00028000 | 2023-03-22 10:38AM EDT | 28.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME231020C00029000 | 2023-03-22 12:01PM EDT | 29.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME231020C00030000 | 2023-03-22 3:31PM EDT | 30.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| GME231020C00033000 | 2023-03-22 9:45AM EDT | 33.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME231020C00035000 | 2023-03-22 1:20PM EDT | 35.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| GME231020C00036000 | 2023-03-20 9:51AM EDT | 36.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GME231020C00037000 | 2023-02-01 3:40PM EDT | 37.00 | 2.17 | 1.03 | 1.48 | 0.00 | - | 1 | 2 | 60.89% |
| GME231020C00038000 | 2023-03-22 12:21PM EDT | 38.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1,509 | 0 | 12.50% |
| GME231020C00039000 | 2023-03-16 9:36AM EDT | 39.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME231020C00040000 | 2023-03-22 2:46PM EDT | 40.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
Ventaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231020P00003000 | 2023-03-22 1:19PM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| GME231020P00004000 | 2023-02-02 2:11PM EDT | 4.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 2 | 4 | 134.77% |
| GME231020P00005000 | 2023-03-10 12:26PM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME231020P00006000 | 2023-02-16 11:23AM EDT | 6.00 | 0.38 | 0.37 | 0.53 | 0.00 | - | 1 | 4 | 133.59% |
| GME231020P00007000 | 2023-01-26 10:42AM EDT | 7.00 | 0.76 | 0.37 | 0.62 | 0.00 | - | - | 3 | 122.56% |
| GME231020P00008000 | 2023-03-17 3:28PM EDT | 8.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME231020P00009000 | 2023-03-22 3:37PM EDT | 9.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME231020P00010000 | 2023-03-22 3:16PM EDT | 10.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GME231020P00011000 | 2023-03-13 11:00AM EDT | 11.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME231020P00012000 | 2023-02-02 2:12PM EDT | 12.00 | 1.99 | 1.72 | 2.04 | 0.00 | - | 2 | 1 | 119.29% |
| GME231020P00014000 | 2023-03-15 1:29PM EDT | 14.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME231020P00015000 | 2023-03-22 2:47PM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| GME231020P00016000 | 2023-03-20 1:30PM EDT | 16.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME231020P00018000 | 2023-03-22 2:52PM EDT | 18.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| GME231020P00019000 | 2023-03-22 11:40AM EDT | 19.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GME231020P00020000 | 2023-03-22 11:22AM EDT | 20.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME231020P00021000 | 2023-03-22 11:40AM EDT | 21.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GME231020P00022000 | 2023-03-22 3:44PM EDT | 22.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GME231020P00023000 | 2023-03-22 11:33AM EDT | 23.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GME231020P00024000 | 2023-03-22 9:38AM EDT | 24.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME231020P00025000 | 2023-03-22 12:28PM EDT | 25.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| GME231020P00026000 | 2023-03-22 2:40PM EDT | 26.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME231020P00028000 | 2023-03-22 10:59AM EDT | 28.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME231020P00030000 | 2023-03-22 11:48AM EDT | 30.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GME231020P00032000 | 2023-03-22 11:38AM EDT | 32.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GME231020P00033000 | 2023-02-14 3:15PM EDT | 33.00 | 17.05 | 17.80 | 18.80 | 0.00 | - | - | 1 | 164.65% |
| GME231020P00034000 | 2023-03-06 12:10PM EDT | 34.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME231020P00035000 | 2023-03-22 11:38AM EDT | 35.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME231020P00040000 | 2023-03-22 10:39AM EDT | 40.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
