Mercados españoles abiertos en 4 hrs 34 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,60-0,79 (-5,13%)
Al cierre: 04:00PM EDT
14,59 -0,01 (-0,07%)
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
GME231215C000030002023-09-25 12:04PM EDT3.0014.2511.3512.050.00-21206.25%
GME231215C000080002023-10-02 11:40AM EDT8.007.476.457.200.00-23103.71%
GME231215C000100002023-09-28 2:48PM EDT10.007.054.805.350.00-124891.99%
GME231215C000112502023-10-02 11:39AM EDT11.254.633.804.300.00-13684.67%
GME231215C000125002023-10-03 10:19AM EDT12.503.052.903.25-1.70-35.79%227576.51%
GME231215C000137502023-10-03 11:37AM EDT13.752.352.242.49-0.60-20.34%25275.88%
GME231215C000150002023-10-03 3:55PM EDT15.001.801.701.84-0.35-16.28%13168374.71%
GME231215C000162502023-10-03 3:27PM EDT16.251.381.301.43-0.27-16.36%4051576.27%
GME231215C000175002023-10-03 3:59PM EDT17.501.071.031.11-0.18-14.40%13485778.32%
GME231215C000187502023-10-03 3:58PM EDT18.750.860.770.92-0.14-14.00%12753480.27%
GME231215C000200002023-10-03 3:58PM EDT20.000.690.650.72-0.09-11.54%4901,92982.62%
GME231215C000212502023-10-03 1:20PM EDT21.250.590.510.64-0.06-9.23%2129885.55%
GME231215C000225002023-10-03 3:40PM EDT22.500.560.450.50+0.03+5.66%42,80587.50%
GME231215C000237502023-10-03 1:36PM EDT23.750.470.380.48-0.04-7.84%434491.41%
GME231215C000250002023-10-03 3:21PM EDT25.000.360.320.42-0.06-14.29%2871,36993.55%
GME231215C000262502023-10-02 9:49AM EDT26.250.400.310.390.00-516597.75%
GME231215C000275002023-10-02 10:18AM EDT27.500.470.250.390.00-1198100.59%
GME231215C000287502023-10-03 10:18AM EDT28.750.320.230.39-0.03-8.57%1141104.69%
GME231215C000300002023-10-03 3:51PM EDT30.000.280.250.29+0.03+12.00%631,773105.76%
GME231215C000312502023-10-03 3:51PM EDT31.250.270.200.29-0.34-55.74%178107.62%
GME231215C000325002023-09-22 12:47PM EDT32.500.260.180.280.00-1305110.16%
GME231215C000337502023-09-18 10:18AM EDT33.750.180.180.25-0.26-59.09%2281112.31%
GME231215C000350002023-10-03 3:50PM EDT35.000.220.150.27+0.02+10.00%1737115.23%
GME231215C000362502023-10-03 10:07AM EDT36.250.270.140.27-0.01-3.57%252117.97%
GME231215C000375002023-10-02 9:39AM EDT37.500.120.140.270.00-3101121.29%
GME231215C000387502023-09-22 3:46PM EDT38.750.180.140.270.00-2588124.41%
GME231215C000400002023-10-03 10:48AM EDT40.000.200.140.22+0.02+11.11%321,665124.22%
GME231215C000412502023-09-22 9:30AM EDT41.250.250.120.220.00-260125.78%
GME231215C000425002023-09-28 10:54AM EDT42.500.220.120.220.00-220128.52%
GME231215C000437502023-09-26 10:16AM EDT43.750.190.120.210.00-942130.47%
GME231215C000450002023-10-02 3:47PM EDT45.000.130.120.20-0.03-18.75%1215132.03%
GME231215C000462502023-07-07 3:47PM EDT46.250.670.470.640.00-22737171.88%
GME231215C000475002023-09-06 2:34PM EDT47.500.410.100.210.00-113136.13%
GME231215C000487502023-09-29 3:45PM EDT48.750.150.100.210.00-33,587138.28%
GME231215C000500002023-10-03 1:49PM EDT50.000.160.100.18+0.02+14.29%24930138.28%
GME231215C000525002023-10-03 3:46PM EDT52.500.130.050.20+0.08+160.00%836139.84%
GME231215C000550002023-10-03 12:03PM EDT55.000.150.060.19-0.05-25.00%50674143.75%
GME231215C000575002023-09-06 9:30AM EDT57.500.420.080.160.00-141146.48%
GME231215C000600002023-09-28 11:39AM EDT60.000.110.060.180.00-50320150.00%
GME231215C000625002023-08-23 3:58PM EDT62.500.310.000.220.00-5278151.17%
GME231215C000650002023-09-26 11:12AM EDT65.000.110.030.170.00-564152.34%
GME231215C000675002023-07-18 2:33PM EDT67.500.410.130.310.00-174175.00%
GME231215C000700002023-10-03 12:01PM EDT70.000.150.040.16+0.05+50.00%24357158.20%
GME231215C000725002023-10-03 1:11PM EDT72.500.100.040.16-0.10-50.00%114160.94%
GME231215C000750002023-09-22 1:07PM EDT75.000.130.080.150.00-3531166.41%
GME231215C000775002023-09-27 10:46AM EDT77.500.100.050.150.00-155166.02%
GME231215C000800002023-10-03 1:37PM EDT80.000.090.090.100.00-827,671167.19%
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 EDT100.0050.000.000.000.00-11050.00%
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
GME231215P000030002023-09-20 11:30AM EDT3.000.010.000.050.00-3167164.06%
GME231215P000050002023-09-26 3:22PM EDT5.000.070.030.07+0.03+75.00%3423125.00%
GME231215P000080002023-10-03 10:09AM EDT8.000.120.120.18+0.02+20.00%46293.55%
GME231215P000100002023-10-03 3:54PM EDT10.000.300.260.31+0.07+30.43%14444377.15%
GME231215P000112502023-10-03 3:52PM EDT11.250.520.450.55+0.12+30.00%2678872.95%
GME231215P000125002023-10-03 3:52PM EDT12.500.840.770.92+0.18+27.27%12154370.41%
GME231215P000137502023-10-03 1:40PM EDT13.751.341.341.45+0.29+27.62%421,62971.00%
GME231215P000150002023-10-03 3:20PM EDT15.001.991.932.10+0.32+19.16%3898268.75%
GME231215P000162502023-10-03 2:03PM EDT16.252.772.613.00+0.39+16.39%8059768.07%
GME231215P000175002023-10-03 3:17PM EDT17.503.783.504.00+0.53+16.31%171669.24%
GME231215P000187502023-10-03 1:38PM EDT18.754.644.555.10+0.34+7.91%2032,69272.66%
GME231215P000200002023-10-03 1:40PM EDT20.005.765.706.10+0.71+14.06%111,78273.34%
GME231215P000212502023-10-02 9:42AM EDT21.255.906.707.350.00-517574.32%
GME231215P000225002023-10-03 10:04AM EDT22.508.007.808.45+2.00+33.33%282,37770.90%
GME231215P000237502023-09-29 2:36PM EDT23.757.709.009.700.00-24574.80%
GME231215P000250002023-09-12 2:27PM EDT25.008.3310.1510.900.00-114672.66%
GME231215P000262502023-08-30 11:32AM EDT26.259.229.8010.550.00-1540.00%
GME231215P000275002023-10-02 9:30AM EDT27.5011.5012.5513.350.00-118270.31%
GME231215P000287502023-09-07 11:12AM EDT28.7510.9813.8014.600.00-72974.22%
GME231215P000300002023-10-03 10:32AM EDT30.0015.5015.0515.85+1.99+14.73%127477.73%
GME231215P000312502023-09-29 3:19PM EDT31.2515.0016.3017.050.00-58574.22%
GME231215P000325002023-05-31 3:30PM EDT32.5011.8410.1511.000.00-601130.00%
GME231215P000337502023-07-26 1:20PM EDT33.7512.4216.7517.650.00-3350.00%
GME231215P000350002023-08-28 9:45AM EDT35.0017.810.0018.400.00-1670.00%
GME231215P000362502023-01-30 1:46PM EDT36.2519.5020.1020.900.00-2200.00%
GME231215P000375002023-01-30 1:43PM EDT37.5020.6521.2022.000.00-15160.00%
GME231215P000387502023-08-22 10:58AM EDT38.7521.4021.3022.300.00-150.00%
GME231215P000400002023-08-22 9:57AM EDT40.0022.5222.5523.550.00-82170.00%
GME231215P000412502023-01-23 1:25PM EDT41.2524.5523.0524.400.00-440.00%
GME231215P000425002023-01-23 1:26PM EDT42.5025.0124.1525.550.00-620.00%
GME231215P000437502023-07-26 2:30PM EDT43.7521.6026.5527.500.00-4160.00%
GME231215P000450002023-09-25 3:39PM EDT45.0027.8229.9030.700.00-2289148.44%
GME231215P000462502023-08-10 3:44PM EDT46.2526.5028.1529.200.00-260.00%
GME231215P000475002023-07-26 1:23PM EDT47.5025.1630.2531.200.00-4130.00%
GME231215P000487502023-07-26 1:22PM EDT48.7526.4031.4032.450.00--80.00%
GME231215P000500002023-09-25 12:27PM EDT50.0032.4534.9035.650.00-211152.73%
GME231215P000525002023-07-19 10:45AM EDT52.5029.7033.5534.700.00-130.00%
GME231215P000550002023-07-27 12:42PM EDT55.0032.0237.6538.650.00-130.00%
GME231215P000575002023-06-20 12:21PM EDT57.5033.9034.0535.400.00-120.00%
GME231215P000600002023-01-06 3:04PM EDT60.0045.3539.9041.400.00-210.00%
GME231215P000625002022-08-15 12:09AM EDT62.5039.5639.1041.650.00---0.00%
GME231215P000650002022-12-22 10:56AM EDT65.0046.8546.3048.650.00-140.00%
GME231215P000675002022-07-13 2:41PM EDT67.5044.7439.8042.650.00--40.00%
GME231215P000700002023-09-13 1:57PM EDT70.0051.7554.8555.850.00-1400202.15%
GME231215P000725002023-01-19 11:43AM EDT72.5055.3551.2552.900.00-290.00%
GME231215P000750002023-09-13 1:57PM EDT75.0056.7559.8560.850.00-1400208.20%
GME231215P000775002023-01-18 2:03PM EDT77.5059.1556.1057.750.00-2240.00%
GME231215P000800002023-05-19 11:35AM EDT80.0058.0054.8556.350.00-1320.00%
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%