Mercados españoles abiertos en 5 hrs 28 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,39-2,17 (-8,49%)
Al cierre: 04:00PM EST
23,74 +0,35 (+1,50%)
Después del cierre: 07:59PM EST
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
GME231215C000112502022-11-30 9:44AM EST11.2515.3012.5513.950.00-2576.56%
GME231215C000125002022-11-01 10:16AM EST12.5017.1014.2015.050.00-559121.68%
GME231215C000137502022-12-06 2:49PM EST13.7511.6910.9512.50-9.91-45.88%15079.05%
GME231215C000150002022-12-06 12:52PM EST15.0012.1710.5011.85-1.13-8.50%295182.03%
GME231215C000162502022-08-26 1:01PM EST16.2517.4011.2513.250.00-228108.67%
GME231215C000175002022-11-29 10:43AM EST17.5012.159.4010.750.00-2184.50%
GME231215C000187502022-12-06 12:20PM EST18.7510.258.8510.25-1.95-15.98%11384.99%
GME231215C000200002022-12-06 2:57PM EST20.008.958.609.75-1.60-15.17%2008586.84%
GME231215C000212502022-12-01 1:17PM EST21.2510.927.859.350.00-4585.67%
GME231215C000225002022-12-05 2:41PM EST22.509.757.508.950.00-214886.57%
GME231215C000237502022-12-01 10:12AM EST23.759.257.158.500.00-33186.79%
GME231215C000250002022-12-06 2:33PM EST25.007.407.058.20-1.35-15.43%414488.96%
GME231215C000262502022-11-29 11:19AM EST26.258.656.507.850.00-28388.01%
GME231215C000275002022-12-02 11:23AM EST27.508.886.007.550.00-13287.38%
GME231215C000287502022-11-18 10:24AM EST28.757.985.907.300.00-5688.96%
GME231215C000300002022-12-06 2:57PM EST30.006.215.656.80-1.20-16.19%2014588.18%
GME231215C000312502022-12-06 3:08PM EST31.256.105.406.80-0.09-1.45%82289.87%
GME231215C000325002022-12-06 3:08PM EST32.505.905.206.60-0.65-9.92%87190.58%
GME231215C000337502022-11-07 9:30AM EST33.757.005.106.400.00-15591.65%
GME231215C000350002022-12-01 11:48AM EST35.007.084.806.300.00-15492.04%
GME231215C000362502022-10-28 11:43AM EST36.257.006.207.400.00-100107.72%
GME231215C000375002022-11-09 3:13PM EST37.505.104.505.850.00-16992.70%
GME231215C000387502022-09-01 1:14PM EST38.757.925.506.800.00-88105.18%
GME231215C000400002022-11-16 10:06AM EST40.005.954.055.550.00-15592.90%
GME231215C000412502022-11-09 10:59AM EST41.254.603.655.450.00-31992.16%
GME231215C000425002022-11-01 8:57AM EST42.508.100.000.000.00-1112.50%
GME231215C000437502022-09-06 8:52AM EST43.756.735.156.750.00-165110.66%
GME231215C000450002022-12-06 3:58PM EST45.004.203.604.80-0.60-12.50%219293.70%
GME231215C000462502022-11-30 11:38AM EST46.254.653.354.800.00-1793.96%
GME231215C000475002022-11-29 12:32PM EST47.504.683.104.800.00-4594.14%
GME231215C000487502022-08-30 1:17PM EST48.757.864.155.600.00-1624105.66%
GME231215C000500002022-12-06 12:59PM EST50.003.943.604.30-0.96-19.59%221497.09%
GME231215C000525002022-09-06 2:24PM EST52.505.144.005.200.00-1014106.93%
GME231215C000550002022-12-06 11:24AM EST55.003.702.334.20-0.25-6.33%2394.65%
GME231215C000575002022-12-06 3:58PM EST57.503.126.758.65-4.00-56.18%18144.97%
GME231215C000600002022-12-02 11:48AM EST60.003.742.153.850.00-303596.17%
GME231215C000625002022-10-31 8:33AM EST62.505.400.000.000.00-125125.00%
GME231215C000650002022-07-21 9:28AM EST65.0087.626.108.700.00-207148.34%
GME231215C000675002022-12-05 12:48PM EST67.502.951.703.600.00-2597.90%
GME231215C000700002022-11-25 11:37AM EST70.003.441.703.450.00-2098.73%
GME231215C000725002022-12-05 10:25AM EST72.503.101.603.350.00-1799.17%
GME231215C000750002022-11-14 10:21AM EST75.003.091.522.730.00-222096.14%
GME231215C000775002022-11-08 2:54PM EST77.502.830.002.730.00-21686.40%
GME231215C000800002022-12-05 12:49PM EST80.002.431.352.680.00-27897.63%
GME231215C000850002022-05-26 9:18AM EST85.0079.8764.3575.850.00-110.00%
GME231215C000900002022-06-17 11:23AM EST90.0065.0069.2575.950.00-150.00%
GME231215C000950002022-06-07 11:32AM EST95.0062.9555.2566.350.00-170.00%
GME231215C001000002022-07-06 9:45AM EST100.0050.000.000.000.00-11025.00%
GME231215C001050002022-04-26 11:43AM EST105.0064.9059.5070.750.00--50.00%
GME231215C001100002022-07-06 11:39AM EST110.0042.500.000.000.00--125.00%
GME231215C001200002022-07-11 9:07AM EST120.0051.000.000.000.00-1925.00%
GME231215C001250002022-07-11 11:27AM EST125.0050.050.000.000.00-1225.00%
GME231215C001300002022-07-14 2:47PM EST130.0052.050.000.000.00-1125.00%
GME231215C001350002022-07-01 2:32PM EST135.0043.980.000.000.00-1925.00%
GME231215C001400002022-05-26 9:09AM EST140.0060.1046.5060.900.00--10.00%
GME231215C001450002022-07-19 9:30AM EST145.0060.000.000.000.00-1625.00%
GME231215C001500002022-07-20 2:56PM EST150.0056.380.000.000.00-21750.00%
GME231215C001600002022-07-19 10:59AM EST160.0052.960.000.000.00--250.00%
GME231215C001650002022-07-07 10:50AM EST165.0041.600.000.000.00-2150.00%
GME231215C001700002022-05-27 2:45PM EST170.0053.8042.8053.850.00-100.00%
GME231215C001750002022-07-11 11:29AM EST175.0040.250.000.000.00-1550.00%
GME231215C001800002022-07-07 9:07AM EST180.0040.000.000.000.00-31750.00%
GME231215C001850002022-07-19 10:23AM EST185.0046.390.000.000.00-151550.00%
GME231215C001950002022-07-12 11:09AM EST195.0037.000.000.000.00-2650.00%
GME231215C002000002022-07-19 2:57PM EST200.0042.010.000.000.00-92650.00%
GME231215C002100002022-07-18 2:25PM EST210.0043.000.000.000.00-2150.00%
GME231215C002200002022-07-15 11:20AM EST220.0033.170.000.000.00--250.00%
GME231215C002300002022-07-15 11:20AM EST230.0032.170.000.000.00-2350.00%
GME231215C002400002022-07-08 8:49AM EST240.0029.820.000.000.00-1150.00%
GME231215C002500002022-07-21 9:53AM EST250.0037.000.000.000.00-419450.00%
GME231215C002600002022-05-16 10:21AM EST260.0023.6025.4535.500.00--10.00%
GME231215C002700002022-05-19 2:38PM EST270.0020.0029.0543.500.00--10.00%
GME231215C002900002022-05-17 10:49AM EST290.0017.0023.7034.700.00--10.00%
GME231215C003000002022-07-19 10:14AM EST300.0036.300.000.000.00-46350.00%
Ventaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME231215P000112502022-12-06 12:56PM EST11.252.352.302.74+0.10+4.44%21,410109.42%
GME231215P000125002022-12-06 1:01PM EST12.502.882.763.20+0.18+6.67%2893106.74%
GME231215P000137502022-12-06 1:03PM EST13.753.453.203.70+0.11+3.29%22,053103.91%
GME231215P000150002022-12-06 2:25PM EST15.004.024.054.55+0.17+4.42%5485107.13%
GME231215P000162502022-12-02 1:50PM EST16.254.504.755.250.00-88690106.98%
GME231215P000175002022-10-18 2:05PM EST17.505.684.855.800.00-211100.88%
GME231215P000187502022-11-17 12:30PM EST18.755.955.757.150.00-15106.03%
GME231215P000200002022-12-06 1:43PM EST20.007.056.707.90+0.22+3.22%43144106.69%
GME231215P000212502022-09-23 9:35AM EST21.258.117.458.700.00-48105.98%
GME231215P000225002022-11-09 11:32AM EST22.509.258.109.600.00-18105.01%
GME231215P000237502022-11-01 1:09PM EST23.759.758.209.550.00-102094.87%
GME231215P000250002022-12-06 2:35PM EST25.0010.509.8011.10+0.50+5.00%838103.03%
GME231215P000262502022-12-01 10:44AM EST26.2510.8010.6512.250.00-125104.07%
GME231215P000275002022-11-09 11:10AM EST27.5012.8511.5512.900.00-100185102.30%
GME231215P000287502022-12-05 3:48PM EST28.7512.2712.5014.000.00-129103.17%
GME231215P000300002022-12-06 1:42PM EST30.0013.8713.4014.50+0.47+3.51%40212100.29%
GME231215P000312502022-12-05 2:24PM EST31.2514.0114.3515.500.00-585100.29%
GME231215P000325002022-10-28 12:37PM EST32.5015.3014.5515.750.00-1092.11%
GME231215P000337502022-10-04 11:10AM EST33.7516.0715.6516.850.00-121693.19%
GME231215P000350002022-12-02 2:34PM EST35.0016.6517.3019.250.00-124103.96%
GME231215P000362502022-08-14 11:09PM EST36.2519.9518.0519.700.00---99.39%
GME231215P000375002022-10-27 1:37PM EST37.5019.3018.3519.650.00-15089.72%
GME231215P000400002022-11-18 10:06AM EST40.0020.5021.4023.350.00-2021103.17%
GME231215P000425002022-11-03 12:39PM EST42.5023.1521.8023.550.00-2183.37%
GME231215P000437502022-08-23 8:30AM EST43.7523.400.000.000.00-11110.00%
GME231215P000450002022-10-04 12:25PM EST45.0025.1524.6025.900.00-1687.62%
GME231215P000462502022-08-14 11:09PM EST46.2527.3525.7527.700.00---91.72%
GME231215P000475002022-08-14 11:09PM EST47.5029.7826.7528.750.00---90.77%
GME231215P000487502022-08-14 11:09PM EST48.7530.3527.7029.800.00---89.48%
GME231215P000500002022-08-04 11:35AM EST50.0027.5529.0531.450.00-1493.70%
GME231215P000550002022-07-20 2:05PM EST55.0016.2332.9535.300.00-14052085.82%
GME231215P000600002022-09-29 11:04AM EST60.0038.7536.2038.700.00-2165.67%
GME231215P000625002022-08-14 11:09PM EST62.5039.5639.1041.650.00---75.00%
GME231215P000650002022-08-29 12:17PM EST65.0041.0041.7543.600.00-1573.46%
GME231215P000675002022-07-13 1:41PM EST67.5044.7439.8042.650.00--40.00%
GME231215P000700002022-07-21 2:06PM EST70.0024.2845.7548.650.00-1267.19%
GME231215P000725002022-09-30 12:12PM EST72.5050.4547.3550.100.00-2977.05%
GME231215P000750002022-08-09 11:07AM EST75.0047.8551.9054.700.00-210290.09%
GME231215P000775002022-07-27 11:46AM EST77.5054.2051.3054.150.00--148.44%
GME231215P000800002022-11-14 9:42AM EST80.0056.9057.5060.400.00-19102.17%
GME231215P000850002022-05-15 11:06PM EST85.0042.6332.8540.050.00--10.00%
GME231215P000900002022-06-02 2:34PM EST90.0039.9837.5544.300.00-110.00%
GME231215P001000002022-06-07 11:48AM EST100.0046.7543.0051.700.00-240.00%
GME231215P001050002022-05-18 2:19PM EST105.0055.0747.7054.550.00-560.00%
GME231215P001100002022-06-21 9:17AM EST110.0053.6045.2051.400.00-2250.00%
GME231215P001150002022-04-25 12:22PM EST115.0048.6051.6570.000.00--60.00%
GME231215P001200002022-07-21 11:43AM EST120.0058.600.000.000.00-22510.00%
GME231215P001250002022-06-07 11:48AM EST125.0064.0560.0070.750.00--00.00%
GME231215P001350002022-06-07 11:08AM EST135.0071.9067.0578.650.00--10.00%
GME231215P001400002022-07-19 9:27AM EST140.0069.500.000.000.00-160.00%
GME231215P001450002022-06-02 2:59PM EST145.0079.7977.7586.500.00--40.00%
GME231215P001500002022-05-26 9:21AM EST150.0079.9076.5589.400.00--40.00%
GME231215P001700002022-06-07 1:11PM EST170.0098.7595.00106.350.00--00.00%
GME231215P001800002022-05-15 11:06PM EST180.00115.91103.10114.850.00--10.00%
GME231215P001850002022-05-26 9:22AM EST185.00109.40103.20117.500.00--10.00%
GME231215P001900002022-06-13 2:44PM EST190.00119.10106.55116.600.00--10.00%
GME231215P001950002022-06-01 8:30AM EST195.00121.40117.70129.050.00--10.00%
GME231215P002000002022-06-01 2:04PM EST200.00129.25122.00133.300.00--10.00%
GME231215P002500002022-05-04 8:30AM EST250.00158.25159.50177.500.00--10.00%
GME231215P002600002022-05-04 8:30AM EST260.00166.90168.50186.500.00--10.00%
GME231215P002700002022-07-13 1:41PM EST270.00178.950.000.000.00-210.00%
GME231215P002800002022-07-13 1:40PM EST280.00188.100.000.000.00-30150.00%
GME231215P002900002022-07-13 1:40PM EST290.00197.250.000.000.00-420.00%
GME231215P003000002022-07-21 11:22AM EST300.00198.900.000.000.00-2250.00%