Mercados españoles cerrados en 6 hrs 19 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,15+0,15 (+0,65%)
Al cierre: 04:00PM EDT
23,39 +0,24 (+1,04%)
Antes de la apertura: 05:11AM 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
GME231215C000030002023-03-22 11:42AM EDT3.0021.400.000.000.00-200.00%
GME231215C000080002023-03-21 10:01AM EDT8.009.900.000.000.00-200.00%
GME231215C000100002023-03-24 9:51AM EDT10.0013.250.000.000.00-3000.00%
GME231215C000112502023-03-22 9:42AM EDT11.2512.270.000.000.00-300.00%
GME231215C000125002023-03-24 1:40PM EDT12.5011.250.000.000.00-200.00%
GME231215C000137502023-03-27 10:17AM EDT13.7510.010.000.000.00-400.00%
GME231215C000150002023-03-27 1:16PM EDT15.009.250.000.000.00-2900.00%
GME231215C000162502023-03-27 9:54AM EDT16.258.400.000.000.00-500.00%
GME231215C000175002023-03-24 10:21AM EDT17.507.300.000.000.00-600.00%
GME231215C000187502023-03-27 12:49PM EDT18.757.140.000.000.00-400.00%
GME231215C000200002023-03-27 11:54AM EDT20.006.370.000.000.00-5500.00%
GME231215C000212502023-03-28 11:09AM EDT21.255.550.000.000.00-4900.00%
GME231215C000225002023-03-28 1:28PM EDT22.505.500.000.000.00-1700.00%
GME231215C000237502023-03-28 10:57AM EDT23.754.750.000.000.00-300.78%
GME231215C000250002023-03-28 3:28PM EDT25.004.750.000.000.00-703.13%
GME231215C000262502023-03-27 11:52AM EDT26.254.000.000.000.00-503.13%
GME231215C000275002023-03-22 10:57AM EDT27.504.950.000.000.00-306.25%
GME231215C000287502023-03-24 2:37PM EDT28.754.150.000.000.00-106.25%
GME231215C000300002023-03-27 3:42PM EDT30.003.520.000.000.00-7006.25%
GME231215C000312502023-03-06 12:26PM EDT31.252.220.000.000.00-106.25%
GME231215C000325002023-03-27 2:15PM EDT32.503.110.000.000.00-1012.50%
GME231215C000337502023-03-22 10:27AM EDT33.753.760.000.000.00-1012.50%
GME231215C000350002023-03-23 1:01PM EDT35.002.840.000.000.00-35012.50%
GME231215C000362502023-03-22 1:45PM EDT36.253.350.000.000.00-1012.50%
GME231215C000375002023-03-27 3:47PM EDT37.502.370.000.000.00-50012.50%
GME231215C000387502023-03-14 10:24AM EDT38.751.220.000.000.00-1012.50%
GME231215C000400002023-03-27 9:30AM EDT40.002.470.000.000.00-10012.50%
GME231215C000412502022-11-09 11:59AM EDT41.254.603.855.150.00-319110.84%
GME231215C000425002022-11-01 9:57AM EDT42.508.100.000.000.00-1112.50%
GME231215C000437502023-03-21 11:30AM EDT43.751.050.000.000.00-3012.50%
GME231215C000450002023-03-28 10:23AM EDT45.001.690.000.000.00-2012.50%
GME231215C000462502023-03-28 10:45AM EDT46.251.450.000.000.00-2025.00%
GME231215C000475002022-11-29 1:32PM EDT47.504.681.442.110.00-4582.74%
GME231215C000487502023-03-22 3:06PM EDT48.751.920.000.000.00-4025.00%
GME231215C000500002023-03-28 3:09PM EDT50.001.490.000.000.00-16025.00%
GME231215C000525002023-03-21 1:13PM EDT52.500.970.000.000.00-1025.00%
GME231215C000550002023-03-27 3:03PM EDT55.001.200.000.000.00-10025.00%
GME231215C000575002023-03-22 9:30AM EDT57.501.800.000.000.00-5025.00%
GME231215C000600002023-03-28 3:55PM EDT60.001.040.000.000.00-49025.00%
GME231215C000625002023-03-21 12:34PM EDT62.500.640.000.000.00-1025.00%
GME231215C000650002023-02-13 12:29PM EDT65.000.950.290.630.00-353573.14%
GME231215C000675002023-01-06 2:39PM EDT67.500.900.791.450.00-4591.65%
GME231215C000700002023-03-22 11:59AM EDT70.001.080.000.000.00-3025.00%
GME231215C000725002023-03-28 10:59AM EDT72.500.700.000.000.00-1025.00%
GME231215C000750002023-03-28 3:12PM EDT75.000.700.000.000.00-1025.00%
GME231215C000775002023-03-17 3:19PM EDT77.500.400.000.000.00-2025.00%
GME231215C000800002023-03-28 3:53PM EDT80.000.630.000.000.00-102025.00%
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 EDT100.0050.000.000.000.00-11025.00%
GME231215C001050002022-04-26 12:43PM EDT105.0064.9059.5070.750.00--50.00%
GME231215C001100002022-07-06 12:39PM EDT110.0042.500.000.000.00--150.00%
GME231215C001200002022-07-11 10:07AM EDT120.0051.000.000.000.00-1950.00%
GME231215C001250002022-07-11 12:27PM EDT125.0050.050.000.000.00-1250.00%
GME231215C001300002022-07-14 3:47PM EDT130.0052.050.000.000.00-1150.00%
GME231215C001350002022-07-01 3:32PM EDT135.0043.980.000.000.00-1950.00%
GME231215C001400002022-05-26 10:09AM EDT140.0060.1046.5060.900.00--10.00%
GME231215C001450002022-07-19 10:30AM EDT145.0060.000.000.000.00-1650.00%
GME231215C001500002022-07-20 3:56PM EDT150.0056.380.000.000.00-21750.00%
GME231215C001600002022-07-19 11:59AM EDT160.0052.960.000.000.00--250.00%
GME231215C001650002022-07-07 11:50AM EDT165.0041.600.000.000.00-2150.00%
GME231215C001700002022-05-27 3:45PM EDT170.0053.8042.8053.850.00-100.00%
GME231215C001750002022-07-11 12:29PM EDT175.0040.250.000.000.00-1550.00%
GME231215C001800002022-07-07 10:07AM EDT180.0040.000.000.000.00-31750.00%
GME231215C001850002022-07-19 11:23AM EDT185.0046.390.000.000.00-151550.00%
GME231215C001950002022-07-12 12:09PM EDT195.0037.000.000.000.00-2650.00%
GME231215C002000002022-07-19 3:57PM EDT200.0042.010.000.000.00-92650.00%
GME231215C002100002022-07-18 3:25PM EDT210.0043.000.000.000.00-2150.00%
GME231215C002200002022-07-15 12:20PM EDT220.0033.170.000.000.00--250.00%
GME231215C002300002022-07-15 12:20PM EDT230.0032.170.000.000.00-2350.00%
GME231215C002400002022-07-08 9:49AM EDT240.0029.820.000.000.00-1150.00%
GME231215C002500002022-07-21 10:53AM EDT250.0037.000.000.000.00-419450.00%
GME231215C002600002022-05-16 11:21AM EDT260.0023.6025.4535.500.00--10.00%
GME231215C002700002022-05-19 3:38PM EDT270.0020.0029.0543.500.00--10.00%
GME231215C002900002022-05-17 11:49AM EDT290.0017.0023.7034.700.00--10.00%
GME231215C003000002022-07-19 11:14AM EDT300.0036.300.000.000.00-46350.00%
Ventaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME231215P000030002023-03-27 11:16AM EDT3.000.100.000.000.00-6050.00%
GME231215P000050002023-03-24 3:29PM EDT5.000.210.000.000.00-17050.00%
GME231215P000080002023-03-22 1:49PM EDT8.000.660.000.000.00-23025.00%
GME231215P000100002023-03-24 11:57AM EDT10.001.040.000.000.00-1025.00%
GME231215P000112502023-03-28 1:06PM EDT11.251.300.000.000.00-1025.00%
GME231215P000125002023-03-28 9:56AM EDT12.501.690.000.000.00-1012.50%
GME231215P000137502023-03-24 3:46PM EDT13.752.210.000.000.00-1012.50%
GME231215P000150002023-03-28 2:29PM EDT15.002.480.000.000.00-5012.50%
GME231215P000162502023-03-24 2:24PM EDT16.253.200.000.000.00-1012.50%
GME231215P000175002023-03-23 2:27PM EDT17.503.850.000.000.00-106.25%
GME231215P000187502023-03-28 11:40AM EDT18.754.450.000.000.00-106.25%
GME231215P000200002023-03-24 3:22PM EDT20.005.110.000.000.00-506.25%
GME231215P000212502023-03-15 10:56AM EDT21.258.600.000.000.00-803.13%
GME231215P000225002023-03-23 1:03PM EDT22.506.820.000.000.00-300.78%
GME231215P000237502023-01-27 10:44AM EDT23.7510.099.009.850.00-315120.09%
GME231215P000250002023-03-28 12:53PM EDT25.008.550.000.000.00-100.00%
GME231215P000262502023-03-22 2:47PM EDT26.259.500.000.000.00-300.00%
GME231215P000275002023-03-22 10:59AM EDT27.5010.450.000.000.00-600.00%
GME231215P000287502023-03-22 11:29AM EDT28.7511.000.000.000.00-100.00%
GME231215P000300002023-03-22 9:42AM EDT30.0012.710.000.000.00-100.00%
GME231215P000312502023-03-22 10:25AM EDT31.2513.130.000.000.00-400.00%
GME231215P000325002023-03-22 9:30AM EDT32.5012.590.000.000.00-100.00%
GME231215P000337502023-03-22 9:30AM EDT33.7513.590.000.000.00-1200.00%
GME231215P000350002023-01-30 1:46PM EDT35.0018.4019.0019.750.00-2840137.09%
GME231215P000362502023-01-30 1:46PM EDT36.2519.5020.1020.900.00-220138.23%
GME231215P000375002023-01-30 1:43PM EDT37.5020.6521.2022.000.00-1516138.94%
GME231215P000387502023-03-22 10:27AM EDT38.7519.150.000.000.00-500.00%
GME231215P000400002023-03-23 10:52AM EDT40.0020.000.000.000.00-2000.00%
GME231215P000412502023-01-23 1:25PM EDT41.2524.5523.0524.400.00-44125.29%
GME231215P000425002023-01-23 1:26PM EDT42.5025.0124.1525.550.00-62125.90%
GME231215P000437502023-01-19 4:41PM EDT43.7527.8324.3025.850.00-1112114.84%
GME231215P000450002023-03-03 10:34AM EDT45.0028.700.000.000.00-400.00%
GME231215P000462502022-08-15 12:09AM EDT46.2527.3525.7527.700.00---107.62%
GME231215P000475002022-08-15 12:09AM EDT47.5029.7826.7528.750.00---106.42%
GME231215P000487502022-08-15 12:09AM EDT48.7530.3527.7029.800.00---104.76%
GME231215P000500002023-01-23 2:33PM EDT50.0031.9531.0532.450.00-168129.71%
GME231215P000525002023-03-14 2:52PM EDT52.5036.740.000.000.00-100.00%
GME231215P000550002023-03-21 1:22PM EDT55.0037.950.000.000.00-100.00%
GME231215P000575002023-01-11 11:31AM EDT57.5040.9540.0541.050.00--1155.74%
GME231215P000600002023-01-06 3:04PM EDT60.0045.3539.9041.400.00-21127.17%
GME231215P000625002022-08-15 12:09AM EDT62.5039.5639.1041.650.00---85.52%
GME231215P000650002022-12-22 10:56AM EDT65.0046.8546.3048.650.00-14156.20%
GME231215P000675002022-07-13 2:41PM EDT67.5044.7439.8042.650.00--40.00%
GME231215P000700002023-01-19 11:42AM EDT70.0052.9048.9550.500.00-160123.54%
GME231215P000725002023-01-19 11:43AM EDT72.5055.3551.2552.900.00-29123.36%
GME231215P000750002023-01-25 12:53PM EDT75.0057.0055.5556.900.00-50102148.56%
GME231215P000775002023-01-18 2:03PM EDT77.5059.1556.1057.750.00-224124.90%
GME231215P000800002023-01-30 2:16PM EDT80.0060.1561.7562.600.00-236164.89%
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%