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
Llamadaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME231215C000112502022-08-08 3:16PM EDT11.2531.8028.7030.000.00-4074.22%
GME231215C000125002022-08-10 3:54PM EDT12.5028.1527.4528.750.00-2068.46%
GME231215C000137502022-08-01 10:05AM EDT13.7521.6026.2027.600.00-1066.16%
GME231215C000150002022-07-28 12:55PM EDT15.0019.1525.0026.350.00-153461.33%
GME231215C000162502022-08-02 3:37PM EDT16.2520.5523.9525.400.00-22863.33%
GME231215C000187502022-07-19 11:14AM EDT18.752.2722.0023.350.00--050.64%
GME231215C000200002022-08-04 12:25PM EDT20.0019.8021.1022.500.00--3253.32%
GME231215C000212502022-07-22 1:14PM EDT21.2519.9716.8518.300.00---0.00%
GME231215C000225002022-08-08 11:18AM EDT22.5024.1219.5020.950.00-31757.42%
GME231215C000237502022-07-22 1:14PM EDT23.7515.7415.6517.150.00---26.71%
GME231215C000250002022-08-04 9:30AM EDT25.0017.5018.0519.650.00-34060.52%
GME231215C000262502022-07-22 1:14PM EDT26.2516.2314.4016.150.00---42.99%
GME231215C000275002022-07-25 9:42AM EDT27.5014.3316.7518.500.00-4462.90%
GME231215C000287502022-08-01 1:41PM EDT28.7513.5816.1517.950.00--163.82%
GME231215C000300002022-08-03 11:24AM EDT30.0015.4515.6017.450.00-13664.81%
GME231215C000312502022-07-25 1:35PM EDT31.2512.8015.1016.950.00-3665.69%
GME231215C000325002022-08-11 10:53AM EDT32.5015.7014.5516.500.00-151566.33%
GME231215C000337502022-07-01 3:32PM EDT33.7511.0010.4012.800.00--3652.45%
GME231215C000350002022-08-12 3:57PM EDT35.0014.6714.0515.65+0.46+3.24%21169.09%
GME231215C000362502022-08-10 2:12PM EDT36.2514.7013.2015.150.00-11468.07%
GME231215C000375002022-08-04 12:56PM EDT37.5013.7512.7514.900.00-16968.93%
GME231215C000387502022-08-05 1:20PM EDT38.7512.6112.3514.700.00-8869.93%
GME231215C000400002022-08-12 1:01PM EDT40.0013.5012.0014.20+1.70+14.41%14070.07%
GME231215C000412502022-07-07 11:50AM EDT41.2510.4010.9514.400.00--470.09%
GME231215C000425002022-08-08 11:02AM EDT42.5015.9011.3013.600.00-1071.16%
GME231215C000437502022-08-08 10:44AM EDT43.7515.1110.9513.300.00-12171.55%
GME231215C000450002022-07-13 3:36PM EDT45.0096.608.8511.200.00-2262.09%
GME231215C000462502022-07-26 9:54AM EDT46.258.4210.3012.750.00-60672.33%
GME231215C000475002022-08-04 9:30AM EDT47.5010.5010.1512.500.00--173.13%
GME231215C000487502022-07-12 12:09PM EDT48.759.259.2011.850.00--2470.62%
GME231215C000500002022-08-12 9:38AM EDT50.0011.3010.1511.85+0.18+1.62%414374.93%
GME231215C000525002022-07-26 10:03AM EDT52.507.529.0011.550.00-12874.29%
GME231215C000550002022-07-26 10:03AM EDT55.007.278.5011.100.00-8074.77%
GME231215C000575002022-07-25 10:30AM EDT57.507.128.0510.550.00-4874.91%
GME231215C000600002022-05-11 3:23PM EDT60.0049.1065.1576.650.00-850.00%
GME231215C000625002022-07-28 2:35PM EDT62.507.407.259.850.00-54525975.96%
GME231215C000650002022-07-21 10:28AM EDT65.0087.626.108.700.00-20772.11%
GME231215C000675002022-07-22 1:14PM EDT67.505.006.058.600.00---73.84%
GME231215C000725002022-08-04 2:31PM EDT72.507.605.958.700.00-4677.77%
GME231215C000750002022-07-27 10:50AM EDT75.005.765.658.050.00--24477.00%
GME231215C000800002022-08-10 11:25AM EDT80.006.455.108.000.00-2478.72%
GME231215C000850002022-05-26 10:18AM EDT85.0079.8764.3575.850.00-110.00%
GME231215C000900002022-06-17 12:23PM EDT90.0065.0069.2575.950.00-150.00%
GME231215C000950002022-06-07 12:32PM EDT95.0062.9555.2566.350.00-170.00%
GME231215C001000002022-07-06 10:45AM EDT100.0050.000.000.000.00-11012.50%
GME231215C001050002022-04-26 12:43PM EDT105.0064.9059.5070.750.00--50.00%
GME231215C001100002022-07-06 12:39PM EDT110.0042.500.000.000.00--112.50%
GME231215C001200002022-07-11 10:07AM EDT120.0051.000.000.000.00-1925.00%
GME231215C001250002022-07-11 12:27PM EDT125.0050.050.000.000.00-1225.00%
GME231215C001300002022-07-14 3:47PM EDT130.0052.050.000.000.00-1125.00%
GME231215C001350002022-07-01 3:32PM EDT135.0043.980.000.000.00-1925.00%
GME231215C001400002022-05-26 10:09AM EDT140.0060.1046.5060.900.00--10.00%
GME231215C001450002022-07-19 10:30AM EDT145.0060.000.000.000.00-1625.00%
GME231215C001500002022-07-20 3:56PM EDT150.0056.380.000.000.00-21725.00%
GME231215C001600002022-07-19 11:59AM EDT160.0052.960.000.000.00--225.00%
GME231215C001650002022-07-07 11:50AM EDT165.0041.600.000.000.00-2125.00%
GME231215C001700002022-05-27 3:45PM EDT170.0053.8042.8053.850.00-100.00%
GME231215C001750002022-07-11 12:29PM EDT175.0040.250.000.000.00-1525.00%
GME231215C001800002022-07-07 10:07AM EDT180.0040.000.000.000.00-31725.00%
GME231215C001850002022-07-19 11:23AM EDT185.0046.390.000.000.00-151525.00%
GME231215C001950002022-07-12 12:09PM EDT195.0037.000.000.000.00-2625.00%
GME231215C002000002022-07-19 3:57PM EDT200.0042.010.000.000.00-92625.00%
GME231215C002100002022-07-18 3:25PM EDT210.0043.000.000.000.00-2125.00%
GME231215C002200002022-07-15 12:20PM EDT220.0033.170.000.000.00--225.00%
GME231215C002300002022-07-15 12:20PM EDT230.0032.170.000.000.00-2325.00%
GME231215C002400002022-07-08 9:49AM EDT240.0029.820.000.000.00-1125.00%
GME231215C002500002022-07-21 10:53AM EDT250.0037.000.000.000.00-419425.00%
GME231215C002600002022-05-16 11:21AM EDT260.0023.6025.4535.500.00--1274.46%
GME231215C002700002022-05-19 3:38PM EDT270.0020.0029.0543.500.00--1343.97%
GME231215C002900002022-05-17 11:49AM EDT290.0017.0023.7034.700.00--1267.43%
GME231215C003000002022-07-19 11:14AM EDT300.0036.300.000.000.00-46325.00%
Ventaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME231215P000112502022-08-11 1:06PM EDT11.252.552.052.920.00-11,361120.51%
GME231215P000125002022-08-08 3:49PM EDT12.502.802.403.450.00-8856118.87%
GME231215P000162502022-07-22 1:14PM EDT16.2510.435.10-0.00---124.27%
GME231215P000175002022-07-13 2:40PM EDT17.5011.764.555.700.00--8116.16%
GME231215P000187502022-07-21 12:22PM EDT18.7512.435.156.350.00--4115.75%
GME231215P000212502022-07-22 1:14PM EDT21.2510.667.909.100.00---130.08%
GME231215P000225002022-07-22 1:14PM EDT22.5010.008.659.900.00---129.91%
GME231215P000250002022-08-11 3:39PM EDT25.009.308.509.850.00-116113.89%
GME231215P000262502022-07-22 1:14PM EDT26.2513.7711.0512.400.00---129.71%
GME231215P000275002022-07-22 1:14PM EDT27.5013.4011.9013.250.00---129.69%
GME231215P000287502022-07-22 1:14PM EDT28.7512.1512.7514.100.00---129.54%
GME231215P000300002022-07-21 12:43PM EDT30.0014.6511.5513.000.00--204113.09%
GME231215P000312502022-07-26 12:37PM EDT31.2515.7912.3513.850.00-8080113.00%
GME231215P000325002022-08-11 1:06PM EDT32.5013.7413.1514.700.00-181112.82%
GME231215P000337502022-07-22 1:29PM EDT33.7517.9816.2517.800.00---129.68%
GME231215P000350002022-07-19 10:27AM EDT35.0017.3814.8516.450.00--24112.73%
GME231215P000362502022-07-22 1:14PM EDT36.2519.9518.0519.700.00---129.64%
GME231215P000375002022-07-22 1:14PM EDT37.5019.9819.0020.650.00---129.71%
GME231215P000400002022-08-02 1:03PM EDT40.0019.9018.3020.150.00--1112.50%
GME231215P000425002022-07-22 1:29PM EDT42.5024.6922.8024.600.00---129.88%
GME231215P000450002022-06-29 3:02PM EDT45.0014.4524.8526.850.00-40340131.10%
GME231215P000462502022-07-22 1:14PM EDT46.2527.3525.7527.700.00---130.29%
GME231215P000475002022-07-22 1:14PM EDT47.5029.7826.7528.750.00---130.43%
GME231215P000487502022-07-22 1:14PM EDT48.7530.3527.7029.800.00---130.38%
GME231215P000500002022-08-04 12:35PM EDT50.0027.5525.7027.950.00-14112.16%
GME231215P000550002022-07-20 3:05PM EDT55.0016.2332.9535.300.00-140520131.95%
GME231215P000600002022-07-19 3:42PM EDT60.0019.9437.1539.650.00--120132.45%
GME231215P000625002022-07-22 1:14PM EDT62.5039.5639.1041.650.00---131.57%
GME231215P000650002022-08-04 2:36PM EDT65.0039.9537.7040.500.00-1464112.12%
GME231215P000675002022-07-13 2:41PM EDT67.5044.7439.8042.650.00--4112.16%
GME231215P000700002022-07-21 3:06PM EDT70.0024.2845.7548.650.00-12133.74%
GME231215P000725002022-08-02 12:30PM EDT72.5047.4544.0047.050.00-29112.26%
GME231215P000750002022-08-09 12:07PM EDT75.0047.8546.1049.250.00-2102112.18%
GME231215P000775002022-07-27 12:46PM EDT77.5054.2048.2551.450.00--1112.16%
GME231215P000800002022-08-11 3:39PM EDT80.0052.0850.4053.700.00-17112.21%
GME231215P000850002022-05-16 12:06AM EDT85.0042.6332.8540.050.00--10.00%
GME231215P000900002022-06-02 3:34PM EDT90.0039.9837.5544.300.00-110.00%
GME231215P001000002022-06-07 12:48PM EDT100.0046.7543.0051.700.00-240.00%
GME231215P001050002022-05-18 3:19PM EDT105.0055.0747.7054.550.00-560.00%
GME231215P001100002022-06-21 10:17AM EDT110.0053.6045.2051.400.00-2250.00%
GME231215P001150002022-04-25 1:22PM EDT115.0048.6051.6570.000.00--60.00%
GME231215P001200002022-07-21 12:43PM EDT120.0058.600.000.000.00-22510.00%
GME231215P001250002022-06-07 12:48PM EDT125.0064.0560.0070.750.00--00.00%
GME231215P001350002022-06-07 12:08PM EDT135.0071.9067.0578.650.00--10.00%
GME231215P001400002022-07-19 10:27AM EDT140.0069.500.000.000.00-160.00%
GME231215P001450002022-06-02 3:59PM EDT145.0079.7977.7586.500.00--40.00%
GME231215P001500002022-05-26 10:21AM EDT150.0079.9076.5589.400.00--40.00%
GME231215P001700002022-06-07 2:11PM EDT170.0098.7595.00106.350.00--00.00%
GME231215P001800002022-05-16 12:06AM EDT180.00115.91103.10114.850.00--10.00%
GME231215P001850002022-05-26 10:22AM EDT185.00109.40103.20117.500.00--10.00%
GME231215P001900002022-06-13 3:44PM EDT190.00119.10106.55116.600.00--10.00%
GME231215P001950002022-06-01 9:30AM EDT195.00121.40117.70129.050.00--10.00%
GME231215P002000002022-06-01 3:04PM EDT200.00129.25122.00133.300.00--10.00%
GME231215P002500002022-05-04 9:30AM EDT250.00158.25159.50177.500.00--10.00%
GME231215P002600002022-05-04 9:30AM EDT260.00166.90168.50186.500.00--10.00%
GME231215P002700002022-07-13 2:41PM EDT270.00178.950.000.000.00-210.00%
GME231215P002800002022-07-13 2:40PM EDT280.00188.100.000.000.00-30150.00%
GME231215P002900002022-07-13 2:40PM EDT290.00197.250.000.000.00-420.00%
GME231215P003000002022-07-21 12:22PM EDT300.00198.900.000.000.00-2250.00%