Mercados españoles cerrados
IBEX 35
8.400,40 +20,40 (+0,24%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dólar/Euro
1,0257 -0,0068 (-0,66%) Petróleo Brent
97,97 -1,63 (-1,64%) Oro
1.818,90 +11,70 (+0,65%) BTC-EUR
24.091,52 +535,18 (+2,27%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231215C00011250 | 2022-08-08 3:16PM EDT | 11.25 | 31.80 | 28.70 | 30.00 | 0.00 | - | 4 | 0 | 74.22% |
| GME231215C00012500 | 2022-08-10 3:54PM EDT | 12.50 | 28.15 | 27.45 | 28.75 | 0.00 | - | 2 | 0 | 68.46% |
| GME231215C00013750 | 2022-08-01 10:05AM EDT | 13.75 | 21.60 | 26.20 | 27.60 | 0.00 | - | 1 | 0 | 66.16% |
| GME231215C00015000 | 2022-07-28 12:55PM EDT | 15.00 | 19.15 | 25.00 | 26.35 | 0.00 | - | 15 | 34 | 61.33% |
| GME231215C00016250 | 2022-08-02 3:37PM EDT | 16.25 | 20.55 | 23.95 | 25.40 | 0.00 | - | 2 | 28 | 63.33% |
| GME231215C00018750 | 2022-07-19 11:14AM EDT | 18.75 | 2.27 | 22.00 | 23.35 | 0.00 | - | - | 0 | 50.64% |
| GME231215C00020000 | 2022-08-04 12:25PM EDT | 20.00 | 19.80 | 21.10 | 22.50 | 0.00 | - | - | 32 | 53.32% |
| GME231215C00021250 | 2022-07-22 1:14PM EDT | 21.25 | 19.97 | 16.85 | 18.30 | 0.00 | - | - | - | 0.00% |
| GME231215C00022500 | 2022-08-08 11:18AM EDT | 22.50 | 24.12 | 19.50 | 20.95 | 0.00 | - | 3 | 17 | 57.42% |
| GME231215C00023750 | 2022-07-22 1:14PM EDT | 23.75 | 15.74 | 15.65 | 17.15 | 0.00 | - | - | - | 26.71% |
| GME231215C00025000 | 2022-08-04 9:30AM EDT | 25.00 | 17.50 | 18.05 | 19.65 | 0.00 | - | 3 | 40 | 60.52% |
| GME231215C00026250 | 2022-07-22 1:14PM EDT | 26.25 | 16.23 | 14.40 | 16.15 | 0.00 | - | - | - | 42.99% |
| GME231215C00027500 | 2022-07-25 9:42AM EDT | 27.50 | 14.33 | 16.75 | 18.50 | 0.00 | - | 4 | 4 | 62.90% |
| GME231215C00028750 | 2022-08-01 1:41PM EDT | 28.75 | 13.58 | 16.15 | 17.95 | 0.00 | - | - | 1 | 63.82% |
| GME231215C00030000 | 2022-08-03 11:24AM EDT | 30.00 | 15.45 | 15.60 | 17.45 | 0.00 | - | 1 | 36 | 64.81% |
| GME231215C00031250 | 2022-07-25 1:35PM EDT | 31.25 | 12.80 | 15.10 | 16.95 | 0.00 | - | 3 | 6 | 65.69% |
| GME231215C00032500 | 2022-08-11 10:53AM EDT | 32.50 | 15.70 | 14.55 | 16.50 | 0.00 | - | 15 | 15 | 66.33% |
| GME231215C00033750 | 2022-07-01 3:32PM EDT | 33.75 | 11.00 | 10.40 | 12.80 | 0.00 | - | - | 36 | 52.45% |
| GME231215C00035000 | 2022-08-12 3:57PM EDT | 35.00 | 14.67 | 14.05 | 15.65 | +0.46 | +3.24% | 2 | 11 | 69.09% |
| GME231215C00036250 | 2022-08-10 2:12PM EDT | 36.25 | 14.70 | 13.20 | 15.15 | 0.00 | - | 1 | 14 | 68.07% |
| GME231215C00037500 | 2022-08-04 12:56PM EDT | 37.50 | 13.75 | 12.75 | 14.90 | 0.00 | - | 1 | 69 | 68.93% |
| GME231215C00038750 | 2022-08-05 1:20PM EDT | 38.75 | 12.61 | 12.35 | 14.70 | 0.00 | - | 8 | 8 | 69.93% |
| GME231215C00040000 | 2022-08-12 1:01PM EDT | 40.00 | 13.50 | 12.00 | 14.20 | +1.70 | +14.41% | 1 | 40 | 70.07% |
| GME231215C00041250 | 2022-07-07 11:50AM EDT | 41.25 | 10.40 | 10.95 | 14.40 | 0.00 | - | - | 4 | 70.09% |
| GME231215C00042500 | 2022-08-08 11:02AM EDT | 42.50 | 15.90 | 11.30 | 13.60 | 0.00 | - | 1 | 0 | 71.16% |
| GME231215C00043750 | 2022-08-08 10:44AM EDT | 43.75 | 15.11 | 10.95 | 13.30 | 0.00 | - | 1 | 21 | 71.55% |
| GME231215C00045000 | 2022-07-13 3:36PM EDT | 45.00 | 96.60 | 8.85 | 11.20 | 0.00 | - | 2 | 2 | 62.09% |
| GME231215C00046250 | 2022-07-26 9:54AM EDT | 46.25 | 8.42 | 10.30 | 12.75 | 0.00 | - | 60 | 6 | 72.33% |
| GME231215C00047500 | 2022-08-04 9:30AM EDT | 47.50 | 10.50 | 10.15 | 12.50 | 0.00 | - | - | 1 | 73.13% |
| GME231215C00048750 | 2022-07-12 12:09PM EDT | 48.75 | 9.25 | 9.20 | 11.85 | 0.00 | - | - | 24 | 70.62% |
| GME231215C00050000 | 2022-08-12 9:38AM EDT | 50.00 | 11.30 | 10.15 | 11.85 | +0.18 | +1.62% | 4 | 143 | 74.93% |
| GME231215C00052500 | 2022-07-26 10:03AM EDT | 52.50 | 7.52 | 9.00 | 11.55 | 0.00 | - | 12 | 8 | 74.29% |
| GME231215C00055000 | 2022-07-26 10:03AM EDT | 55.00 | 7.27 | 8.50 | 11.10 | 0.00 | - | 8 | 0 | 74.77% |
| GME231215C00057500 | 2022-07-25 10:30AM EDT | 57.50 | 7.12 | 8.05 | 10.55 | 0.00 | - | 4 | 8 | 74.91% |
| GME231215C00060000 | 2022-05-11 3:23PM EDT | 60.00 | 49.10 | 65.15 | 76.65 | 0.00 | - | 8 | 5 | 0.00% |
| GME231215C00062500 | 2022-07-28 2:35PM EDT | 62.50 | 7.40 | 7.25 | 9.85 | 0.00 | - | 545 | 259 | 75.96% |
| GME231215C00065000 | 2022-07-21 10:28AM EDT | 65.00 | 87.62 | 6.10 | 8.70 | 0.00 | - | 20 | 7 | 72.11% |
| GME231215C00067500 | 2022-07-22 1:14PM EDT | 67.50 | 5.00 | 6.05 | 8.60 | 0.00 | - | - | - | 73.84% |
| GME231215C00072500 | 2022-08-04 2:31PM EDT | 72.50 | 7.60 | 5.95 | 8.70 | 0.00 | - | 4 | 6 | 77.77% |
| GME231215C00075000 | 2022-07-27 10:50AM EDT | 75.00 | 5.76 | 5.65 | 8.05 | 0.00 | - | - | 244 | 77.00% |
| GME231215C00080000 | 2022-08-10 11:25AM EDT | 80.00 | 6.45 | 5.10 | 8.00 | 0.00 | - | 2 | 4 | 78.72% |
| GME231215C00085000 | 2022-05-26 10:18AM EDT | 85.00 | 79.87 | 64.35 | 75.85 | 0.00 | - | 1 | 1 | 0.00% |
| GME231215C00090000 | 2022-06-17 12:23PM EDT | 90.00 | 65.00 | 69.25 | 75.95 | 0.00 | - | 1 | 5 | 0.00% |
| GME231215C00095000 | 2022-06-07 12:32PM EDT | 95.00 | 62.95 | 55.25 | 66.35 | 0.00 | - | 1 | 7 | 0.00% |
| GME231215C00100000 | 2022-07-06 10:45AM EDT | 100.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| GME231215C00105000 | 2022-04-26 12:43PM EDT | 105.00 | 64.90 | 59.50 | 70.75 | 0.00 | - | - | 5 | 0.00% |
| GME231215C00110000 | 2022-07-06 12:39PM EDT | 110.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GME231215C00120000 | 2022-07-11 10:07AM EDT | 120.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| GME231215C00125000 | 2022-07-11 12:27PM EDT | 125.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GME231215C00130000 | 2022-07-14 3:47PM EDT | 130.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GME231215C00135000 | 2022-07-01 3:32PM EDT | 135.00 | 43.98 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| GME231215C00140000 | 2022-05-26 10:09AM EDT | 140.00 | 60.10 | 46.50 | 60.90 | 0.00 | - | - | 1 | 0.00% |
| GME231215C00145000 | 2022-07-19 10:30AM EDT | 145.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| GME231215C00150000 | 2022-07-20 3:56PM EDT | 150.00 | 56.38 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| GME231215C00160000 | 2022-07-19 11:59AM EDT | 160.00 | 52.96 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| GME231215C00165000 | 2022-07-07 11:50AM EDT | 165.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| GME231215C00170000 | 2022-05-27 3:45PM EDT | 170.00 | 53.80 | 42.80 | 53.85 | 0.00 | - | 1 | 0 | 0.00% |
| GME231215C00175000 | 2022-07-11 12:29PM EDT | 175.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| GME231215C00180000 | 2022-07-07 10:07AM EDT | 180.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| GME231215C00185000 | 2022-07-19 11:23AM EDT | 185.00 | 46.39 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| GME231215C00195000 | 2022-07-12 12:09PM EDT | 195.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| GME231215C00200000 | 2022-07-19 3:57PM EDT | 200.00 | 42.01 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 25.00% |
| GME231215C00210000 | 2022-07-18 3:25PM EDT | 210.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| GME231215C00220000 | 2022-07-15 12:20PM EDT | 220.00 | 33.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| GME231215C00230000 | 2022-07-15 12:20PM EDT | 230.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| GME231215C00240000 | 2022-07-08 9:49AM EDT | 240.00 | 29.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GME231215C00250000 | 2022-07-21 10:53AM EDT | 250.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 4 | 194 | 25.00% |
| GME231215C00260000 | 2022-05-16 11:21AM EDT | 260.00 | 23.60 | 25.45 | 35.50 | 0.00 | - | - | 1 | 274.46% |
| GME231215C00270000 | 2022-05-19 3:38PM EDT | 270.00 | 20.00 | 29.05 | 43.50 | 0.00 | - | - | 1 | 343.97% |
| GME231215C00290000 | 2022-05-17 11:49AM EDT | 290.00 | 17.00 | 23.70 | 34.70 | 0.00 | - | - | 1 | 267.43% |
| GME231215C00300000 | 2022-07-19 11:14AM EDT | 300.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 25.00% |
Ventaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231215P00011250 | 2022-08-11 1:06PM EDT | 11.25 | 2.55 | 2.05 | 2.92 | 0.00 | - | 1 | 1,361 | 120.51% |
| GME231215P00012500 | 2022-08-08 3:49PM EDT | 12.50 | 2.80 | 2.40 | 3.45 | 0.00 | - | 8 | 856 | 118.87% |
| GME231215P00016250 | 2022-07-22 1:14PM EDT | 16.25 | 10.43 | 5.10 | - | 0.00 | - | - | - | 124.27% |
| GME231215P00017500 | 2022-07-13 2:40PM EDT | 17.50 | 11.76 | 4.55 | 5.70 | 0.00 | - | - | 8 | 116.16% |
| GME231215P00018750 | 2022-07-21 12:22PM EDT | 18.75 | 12.43 | 5.15 | 6.35 | 0.00 | - | - | 4 | 115.75% |
| GME231215P00021250 | 2022-07-22 1:14PM EDT | 21.25 | 10.66 | 7.90 | 9.10 | 0.00 | - | - | - | 130.08% |
| GME231215P00022500 | 2022-07-22 1:14PM EDT | 22.50 | 10.00 | 8.65 | 9.90 | 0.00 | - | - | - | 129.91% |
| GME231215P00025000 | 2022-08-11 3:39PM EDT | 25.00 | 9.30 | 8.50 | 9.85 | 0.00 | - | 1 | 16 | 113.89% |
| GME231215P00026250 | 2022-07-22 1:14PM EDT | 26.25 | 13.77 | 11.05 | 12.40 | 0.00 | - | - | - | 129.71% |
| GME231215P00027500 | 2022-07-22 1:14PM EDT | 27.50 | 13.40 | 11.90 | 13.25 | 0.00 | - | - | - | 129.69% |
| GME231215P00028750 | 2022-07-22 1:14PM EDT | 28.75 | 12.15 | 12.75 | 14.10 | 0.00 | - | - | - | 129.54% |
| GME231215P00030000 | 2022-07-21 12:43PM EDT | 30.00 | 14.65 | 11.55 | 13.00 | 0.00 | - | - | 204 | 113.09% |
| GME231215P00031250 | 2022-07-26 12:37PM EDT | 31.25 | 15.79 | 12.35 | 13.85 | 0.00 | - | 80 | 80 | 113.00% |
| GME231215P00032500 | 2022-08-11 1:06PM EDT | 32.50 | 13.74 | 13.15 | 14.70 | 0.00 | - | 1 | 81 | 112.82% |
| GME231215P00033750 | 2022-07-22 1:29PM EDT | 33.75 | 17.98 | 16.25 | 17.80 | 0.00 | - | - | - | 129.68% |
| GME231215P00035000 | 2022-07-19 10:27AM EDT | 35.00 | 17.38 | 14.85 | 16.45 | 0.00 | - | - | 24 | 112.73% |
| GME231215P00036250 | 2022-07-22 1:14PM EDT | 36.25 | 19.95 | 18.05 | 19.70 | 0.00 | - | - | - | 129.64% |
| GME231215P00037500 | 2022-07-22 1:14PM EDT | 37.50 | 19.98 | 19.00 | 20.65 | 0.00 | - | - | - | 129.71% |
| GME231215P00040000 | 2022-08-02 1:03PM EDT | 40.00 | 19.90 | 18.30 | 20.15 | 0.00 | - | - | 1 | 112.50% |
| GME231215P00042500 | 2022-07-22 1:29PM EDT | 42.50 | 24.69 | 22.80 | 24.60 | 0.00 | - | - | - | 129.88% |
| GME231215P00045000 | 2022-06-29 3:02PM EDT | 45.00 | 14.45 | 24.85 | 26.85 | 0.00 | - | 40 | 340 | 131.10% |
| GME231215P00046250 | 2022-07-22 1:14PM EDT | 46.25 | 27.35 | 25.75 | 27.70 | 0.00 | - | - | - | 130.29% |
| GME231215P00047500 | 2022-07-22 1:14PM EDT | 47.50 | 29.78 | 26.75 | 28.75 | 0.00 | - | - | - | 130.43% |
| GME231215P00048750 | 2022-07-22 1:14PM EDT | 48.75 | 30.35 | 27.70 | 29.80 | 0.00 | - | - | - | 130.38% |
| GME231215P00050000 | 2022-08-04 12:35PM EDT | 50.00 | 27.55 | 25.70 | 27.95 | 0.00 | - | 1 | 4 | 112.16% |
| GME231215P00055000 | 2022-07-20 3:05PM EDT | 55.00 | 16.23 | 32.95 | 35.30 | 0.00 | - | 140 | 520 | 131.95% |
| GME231215P00060000 | 2022-07-19 3:42PM EDT | 60.00 | 19.94 | 37.15 | 39.65 | 0.00 | - | - | 120 | 132.45% |
| GME231215P00062500 | 2022-07-22 1:14PM EDT | 62.50 | 39.56 | 39.10 | 41.65 | 0.00 | - | - | - | 131.57% |
| GME231215P00065000 | 2022-08-04 2:36PM EDT | 65.00 | 39.95 | 37.70 | 40.50 | 0.00 | - | 146 | 4 | 112.12% |
| GME231215P00067500 | 2022-07-13 2:41PM EDT | 67.50 | 44.74 | 39.80 | 42.65 | 0.00 | - | - | 4 | 112.16% |
| GME231215P00070000 | 2022-07-21 3:06PM EDT | 70.00 | 24.28 | 45.75 | 48.65 | 0.00 | - | 1 | 2 | 133.74% |
| GME231215P00072500 | 2022-08-02 12:30PM EDT | 72.50 | 47.45 | 44.00 | 47.05 | 0.00 | - | 2 | 9 | 112.26% |
| GME231215P00075000 | 2022-08-09 12:07PM EDT | 75.00 | 47.85 | 46.10 | 49.25 | 0.00 | - | 2 | 102 | 112.18% |
| GME231215P00077500 | 2022-07-27 12:46PM EDT | 77.50 | 54.20 | 48.25 | 51.45 | 0.00 | - | - | 1 | 112.16% |
| GME231215P00080000 | 2022-08-11 3:39PM EDT | 80.00 | 52.08 | 50.40 | 53.70 | 0.00 | - | 1 | 7 | 112.21% |
| GME231215P00085000 | 2022-05-16 12:06AM EDT | 85.00 | 42.63 | 32.85 | 40.05 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00090000 | 2022-06-02 3:34PM EDT | 90.00 | 39.98 | 37.55 | 44.30 | 0.00 | - | 1 | 1 | 0.00% |
| GME231215P00100000 | 2022-06-07 12:48PM EDT | 100.00 | 46.75 | 43.00 | 51.70 | 0.00 | - | 2 | 4 | 0.00% |
| GME231215P00105000 | 2022-05-18 3:19PM EDT | 105.00 | 55.07 | 47.70 | 54.55 | 0.00 | - | 5 | 6 | 0.00% |
| GME231215P00110000 | 2022-06-21 10:17AM EDT | 110.00 | 53.60 | 45.20 | 51.40 | 0.00 | - | 2 | 25 | 0.00% |
| GME231215P00115000 | 2022-04-25 1:22PM EDT | 115.00 | 48.60 | 51.65 | 70.00 | 0.00 | - | - | 6 | 0.00% |
| GME231215P00120000 | 2022-07-21 12:43PM EDT | 120.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 22 | 51 | 0.00% |
| GME231215P00125000 | 2022-06-07 12:48PM EDT | 125.00 | 64.05 | 60.00 | 70.75 | 0.00 | - | - | 0 | 0.00% |
| GME231215P00135000 | 2022-06-07 12:08PM EDT | 135.00 | 71.90 | 67.05 | 78.65 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00140000 | 2022-07-19 10:27AM EDT | 140.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GME231215P00145000 | 2022-06-02 3:59PM EDT | 145.00 | 79.79 | 77.75 | 86.50 | 0.00 | - | - | 4 | 0.00% |
| GME231215P00150000 | 2022-05-26 10:21AM EDT | 150.00 | 79.90 | 76.55 | 89.40 | 0.00 | - | - | 4 | 0.00% |
| GME231215P00170000 | 2022-06-07 2:11PM EDT | 170.00 | 98.75 | 95.00 | 106.35 | 0.00 | - | - | 0 | 0.00% |
| GME231215P00180000 | 2022-05-16 12:06AM EDT | 180.00 | 115.91 | 103.10 | 114.85 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00185000 | 2022-05-26 10:22AM EDT | 185.00 | 109.40 | 103.20 | 117.50 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00190000 | 2022-06-13 3:44PM EDT | 190.00 | 119.10 | 106.55 | 116.60 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00195000 | 2022-06-01 9:30AM EDT | 195.00 | 121.40 | 117.70 | 129.05 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00200000 | 2022-06-01 3:04PM EDT | 200.00 | 129.25 | 122.00 | 133.30 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00250000 | 2022-05-04 9:30AM EDT | 250.00 | 158.25 | 159.50 | 177.50 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00260000 | 2022-05-04 9:30AM EDT | 260.00 | 166.90 | 168.50 | 186.50 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00270000 | 2022-07-13 2:41PM EDT | 270.00 | 178.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GME231215P00280000 | 2022-07-13 2:40PM EDT | 280.00 | 188.10 | 0.00 | 0.00 | 0.00 | - | 30 | 15 | 0.00% |
| GME231215P00290000 | 2022-07-13 2:40PM EDT | 290.00 | 197.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| GME231215P00300000 | 2022-07-21 12:22PM EDT | 300.00 | 198.90 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
