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
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240119C000025002022-08-11 10:47AM EDT2.5037.8037.4538.750.00-1121165.23%
GME240119C000037502022-08-08 10:30AM EDT3.7540.0036.2037.500.00-40136.13%
GME240119C000050002022-08-11 10:40AM EDT5.0035.6534.9536.300.00-19120.51%
GME240119C000075002022-07-27 3:54PM EDT7.5026.3532.4533.800.00-11295.90%
GME240119C000100002022-08-09 10:42AM EDT10.0029.8829.9531.250.00-31177.98%
GME240119C000112502022-07-29 10:56AM EDT11.2522.2228.7030.000.00-4071.68%
GME240119C000125002022-08-10 3:54PM EDT12.5028.1027.4528.750.00-21,10966.16%
GME240119C000137502022-07-20 3:58PM EDT13.752.8126.2027.550.00--1262.60%
GME240119C000150002022-08-12 12:11PM EDT15.0025.9525.0526.60+0.80+3.18%24464.84%
GME240119C000162502022-08-12 11:29AM EDT16.2524.5524.0025.55-0.90-3.54%7576363.97%
GME240119C000175002022-08-08 12:32PM EDT17.5027.7023.0024.500.00-211362.74%
GME240119C000187502022-08-08 3:55PM EDT18.7525.3522.1023.650.00-4017952.49%
GME240119C000200002022-08-12 9:40AM EDT20.0021.5021.6522.60+0.25+1.18%227656.13%
GME240119C000212502022-08-11 10:28AM EDT21.2522.5020.4521.800.00-117855.37%
GME240119C000225002022-08-09 10:06AM EDT22.5019.9519.6521.100.00-111757.08%
GME240119C000237502022-08-08 2:16PM EDT23.7522.5318.9020.600.00-136059.33%
GME240119C000250002022-08-12 12:45PM EDT25.0019.2018.2519.80+0.85+4.63%41,96060.01%
GME240119C000262502022-08-11 11:42AM EDT26.2517.6017.5519.400.00-224561.77%
GME240119C000275002022-08-04 11:38AM EDT27.5016.4016.9518.850.00-19462.89%
GME240119C000287502022-08-09 1:36PM EDT28.7517.2516.3518.300.00-27963.67%
GME240119C000300002022-08-12 12:56PM EDT30.0017.2016.7017.65+0.95+5.85%3463867.14%
GME240119C000312502022-08-12 2:08PM EDT31.2516.5015.3017.20+0.86+5.50%127764.97%
GME240119C000325002022-08-11 10:47AM EDT32.5015.7014.8016.750.00-1544765.70%
GME240119C000337502022-08-12 2:31PM EDT33.7515.3014.3016.50-2.80-15.47%210066.86%
GME240119C000350002022-08-12 12:43PM EDT35.0015.2513.8516.10+0.15+0.99%328767.51%
GME240119C000362502022-08-08 11:38AM EDT36.2517.7713.4015.700.00-113467.99%
GME240119C000375002022-08-09 1:40PM EDT37.5014.1013.0015.350.00-464268.64%
GME240119C000387502022-08-11 10:50AM EDT38.7513.8012.6014.900.00-1218568.86%
GME240119C000400002022-08-12 12:12PM EDT40.0013.7512.2514.65+0.40+3.00%2542669.67%
GME240119C000412502022-08-05 1:35PM EDT41.2512.9911.8514.200.00-18569.67%
GME240119C000425002022-08-09 11:12AM EDT42.5012.1011.5513.900.00-932870.25%
GME240119C000437502022-08-11 1:18PM EDT43.7512.6011.2013.600.00-18670.61%
GME240119C000450002022-08-12 2:36PM EDT45.0012.3110.9013.35-1.09-8.13%623871.15%
GME240119C000462502022-08-10 2:10PM EDT46.2512.3010.9013.050.00-27672.27%
GME240119C000475002022-08-11 1:47PM EDT47.5011.9611.2512.800.00-38674.37%
GME240119C000487502022-08-09 10:24AM EDT48.7511.3510.9012.550.00-15774.52%
GME240119C000500002022-08-12 3:07PM EDT50.0011.1510.9012.40+0.15+1.36%82,14375.80%
GME240119C000525002022-08-10 10:00AM EDT52.5010.639.2511.850.00-110573.19%
GME240119C000550002022-08-02 11:04AM EDT55.009.908.8011.450.00-27573.91%
GME240119C000575002022-08-05 3:21PM EDT57.509.978.3511.050.00-110874.43%
GME240119C000600002022-08-12 12:04PM EDT60.008.877.9510.70-0.48-5.13%110275.01%
GME240119C000625002022-08-12 12:31PM EDT62.509.657.6010.35+0.35+3.76%758575.57%
GME240119C000650002022-08-09 3:31PM EDT65.009.007.2510.000.00-15875.98%
GME240119C000675002022-08-05 3:20PM EDT67.508.897.009.700.00-127876.64%
GME240119C000700002022-08-12 11:43AM EDT70.008.507.009.20-1.50-15.00%313577.31%
GME240119C000725002022-08-09 3:44PM EDT72.508.406.309.000.00-16276.83%
GME240119C000750002022-08-12 10:26AM EDT75.007.356.008.55-0.40-5.16%33,36276.62%
GME240119C000800002022-07-28 2:21PM EDT80.005.855.508.350.00-238578.04%
GME240119C000825002022-08-09 12:27PM EDT82.506.905.358.050.00-24378.37%
GME240119C000850002022-08-12 9:51AM EDT85.006.505.107.90-2.00-23.53%19178.75%
GME240119C000875002022-08-11 2:58PM EDT87.506.305.057.700.00-283579.46%
GME240119C000900002022-08-11 9:47AM EDT90.006.855.007.500.00-31,99580.11%
GME240119C000925002022-08-10 9:52AM EDT92.506.005.007.350.00-52,90380.98%
GME240119C000950002022-08-12 1:48PM EDT95.005.805.007.30+0.05+0.87%22,29282.08%
GME240119C000975002022-08-11 2:59PM EDT97.505.604.107.150.00-26080.35%
GME240119C001000002022-08-12 11:00AM EDT100.005.455.006.00-0.15-2.68%460080.79%
GME240119C001025002022-07-22 1:14PM EDT102.507.154.006.650.00---80.88%
GME240119C001050002022-08-11 3:47PM EDT105.005.703.706.000.00-110979.19%
GME240119C001075002022-07-22 1:14PM EDT107.5012.503.756.450.00---81.68%
GME240119C001100002022-08-12 1:22PM EDT110.004.953.706.00-2.05-29.29%24881.20%
GME240119C001125002022-08-05 11:13AM EDT112.504.953.706.000.00-416882.17%
GME240119C001150002022-07-20 2:22PM EDT115.008.293.756.150.00-62083.69%
GME240119C001175002022-07-19 2:44PM EDT117.505.103.605.300.00--1681.59%
GME240119C001200002022-08-12 9:53AM EDT120.004.103.605.30-0.15-3.53%26882.46%
GME240119C001225002022-08-09 11:34AM EDT122.504.503.504.350.00-122980.02%
GME240119C001250002022-08-12 2:00PM EDT125.004.003.805.30-0.10-2.44%597,12984.75%
GME240119C001275002022-08-12 3:52PM EDT127.503.953.555.15-0.05-1.25%7415,48084.33%
GME240119C001300002022-07-20 2:30PM EDT130.0063.680.000.000.00-411225.00%
GME240119C001350002022-07-14 12:43PM EDT135.0056.700.000.000.00-12425.00%
GME240119C001400002022-07-21 3:54PM EDT140.0058.150.000.000.00-16125.00%
GME240119C001450002022-07-01 10:10AM EDT145.0043.660.000.000.00-11825.00%
GME240119C001500002022-07-20 2:09PM EDT150.0057.250.000.000.00-116525.00%
GME240119C001550002022-07-20 10:42AM EDT155.0058.000.000.000.00-34525.00%
GME240119C001600002022-07-20 3:56PM EDT160.0054.400.000.000.00-19425.00%
GME240119C001650002022-06-30 10:03AM EDT165.0038.680.000.000.00-11925.00%
GME240119C001700002022-07-21 3:56PM EDT170.0048.700.000.000.00-48125.00%
GME240119C001750002022-07-21 12:47PM EDT175.0049.000.000.000.00-12225.00%
GME240119C001800002022-07-21 9:39AM EDT180.0049.200.000.000.00-15625.00%
GME240119C001850002022-05-24 3:10PM EDT185.0027.5044.4059.200.00-3190.00%
GME240119C001900002022-07-12 2:45PM EDT190.0043.630.000.000.00-12125.00%
GME240119C001950002022-07-15 9:38AM EDT195.0039.250.000.000.00-11425.00%
GME240119C002000002022-07-20 3:18PM EDT200.0046.800.000.000.00-150625.00%
GME240119C002100002022-07-13 9:30AM EDT210.0037.350.000.000.00-12625.00%
GME240119C002200002022-07-20 3:58PM EDT220.0045.000.000.000.00-11925.00%
GME240119C002300002022-06-22 3:36PM EDT230.0045.520.000.000.00-12725.00%
GME240119C002400002022-07-01 3:54PM EDT240.0030.000.000.000.00-12225.00%
GME240119C002500002022-07-20 10:57AM EDT250.0042.000.000.000.00-114525.00%
GME240119C002600002022-05-12 12:08PM EDT260.0025.9026.0037.350.00-115275.85%
GME240119C002700002022-07-07 9:46AM EDT270.0032.250.000.000.00-326925.00%
GME240119C002800002022-07-07 12:29PM EDT280.0030.000.000.000.00-53925.00%
GME240119C002900002022-06-21 3:51PM EDT290.0040.5527.4039.450.00-316296.96%
GME240119C003000002022-07-21 3:59PM EDT300.0031.000.000.000.00-287125.00%
GME240119C003200002022-07-18 3:05PM EDT320.0030.000.000.000.00-110225.00%
GME240119C003300002022-07-19 3:56PM EDT330.0030.600.000.000.00-11125.00%
GME240119C003400002022-06-07 3:54PM EDT340.0032.0024.3033.000.00-524259.34%
GME240119C003500002022-07-19 9:31AM EDT350.0030.600.000.000.00-121025.00%
GME240119C003600002022-07-21 10:26AM EDT360.0027.500.000.000.00-149825.00%
GME240119C003700002022-07-21 10:26AM EDT370.0027.000.000.000.00-372425.00%
GME240119C003800002022-07-20 3:00PM EDT380.0026.400.000.000.00-457225.00%
GME240119C003900002022-06-29 9:47AM EDT390.0021.840.000.000.00-61525.00%
GME240119C004000002022-07-21 1:36PM EDT400.0024.560.000.000.00-413625.00%
GME240119C004100002022-04-22 1:58PM EDT410.0028.6015.4522.250.00-14205.02%
GME240119C004200002022-07-21 3:54PM EDT420.0023.500.000.000.00-52750.00%
GME240119C004300002022-03-30 11:09AM EDT430.0050.0016.9032.000.00-5051238.49%
GME240119C004400002022-06-27 12:46PM EDT440.0028.000.000.000.00-11250.00%
GME240119C004500002022-07-20 12:22PM EDT450.0025.090.000.000.00-14350.00%
GME240119C004600002022-03-23 12:01PM EDT460.0033.1519.7032.000.00-22249.49%
GME240119C004700002022-07-19 2:44PM EDT470.0020.400.000.000.00-1450.00%
GME240119C004800002022-07-20 12:50PM EDT480.0021.450.000.000.00-11650.00%
GME240119C004900002022-07-18 2:01PM EDT490.0020.000.000.000.00-196750.00%
GME240119C005000002022-07-21 2:33PM EDT500.0019.500.000.000.00-261,75350.00%
GME240119C005100002022-07-21 1:36PM EDT510.0018.760.000.000.00-193,47250.00%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240119P000025002022-08-12 12:37PM EDT2.500.310.250.37+0.04+14.81%410,764145.51%
GME240119P000037502022-08-10 1:11PM EDT3.750.410.280.710.00-2808135.16%
GME240119P000050002022-08-10 11:27AM EDT5.000.680.511.070.00-1621,290132.23%
GME240119P000075002022-08-12 10:59AM EDT7.501.260.941.38-0.01-0.79%81,151117.24%
GME240119P000100002022-08-11 11:55AM EDT10.002.041.632.220.00-8525114.99%
GME240119P000112502022-08-11 11:19AM EDT11.252.502.072.650.00-150180114.01%
GME240119P000125002022-08-12 12:38PM EDT12.502.842.613.25-0.94-24.87%12619114.94%
GME240119P000137502022-08-05 11:50AM EDT13.753.953.054.150.00-1240116.63%
GME240119P000150002022-08-11 3:45PM EDT15.004.253.604.700.00-12555115.89%
GME240119P000162502022-07-22 1:14PM EDT16.2510.685.256.350.00---129.15%
GME240119P000175002022-08-12 3:59PM EDT17.505.304.755.60-0.20-3.64%12315112.82%
GME240119P000187502022-08-04 10:21AM EDT18.756.005.356.550.00-3188114.06%
GME240119P000200002022-08-10 11:27AM EDT20.007.006.007.100.00-162116113.06%
GME240119P000212502022-08-02 11:59AM EDT21.257.957.007.950.00-264115.21%
GME240119P000225002022-08-11 3:31PM EDT22.508.157.358.600.00-2149112.87%
GME240119P000237502022-08-01 10:23AM EDT23.759.958.059.400.00-8244112.84%
GME240119P000250002022-08-10 10:23AM EDT25.009.778.8010.000.00-12,354112.01%
GME240119P000262502022-08-12 12:16PM EDT26.2510.159.5510.95-0.17-1.65%1121112.55%
GME240119P000275002022-08-09 10:08AM EDT27.5010.8110.3011.750.00-12248112.33%
GME240119P000287502022-07-22 1:14PM EDT28.7515.2013.0514.400.00---127.66%
GME240119P000300002022-08-11 12:59PM EDT30.0012.8711.9013.350.00-1677111.93%
GME240119P000312502022-08-09 10:26AM EDT31.2513.3012.7014.200.00-20188111.77%
GME240119P000325002022-08-11 9:40AM EDT32.5014.4013.5515.050.00-1665111.71%
GME240119P000337502022-07-28 9:36AM EDT33.7517.1214.3515.950.00-16166111.56%
GME240119P000350002022-08-12 12:04PM EDT35.0016.1015.2016.85-0.13-0.80%1344111.51%
GME240119P000362502022-08-03 9:42AM EDT36.2517.8016.1517.750.00-513111.72%
GME240119P000375002022-08-11 10:52AM EDT37.5017.8516.9018.650.00-1482111.18%
GME240119P000387502022-08-08 11:18AM EDT38.7518.4017.8019.600.00-892111.26%
GME240119P000400002022-08-12 1:25PM EDT40.0019.0018.7020.50-0.50-2.56%372111.11%
GME240119P000412502022-08-08 1:13PM EDT41.2520.6019.7521.450.00-124111.52%
GME240119P000425002022-08-05 12:42PM EDT42.5022.0020.5022.450.00-536111.10%
GME240119P000437502022-07-26 1:20PM EDT43.7526.1021.5023.400.00-156111.26%
GME240119P000450002022-08-12 12:44PM EDT45.0023.2022.7024.40-0.60-2.52%19633112.11%
GME240119P000462502022-08-08 11:10AM EDT46.2524.1423.2525.400.00-816110.94%
GME240119P000475002022-08-12 12:04PM EDT47.5024.5024.2026.35-1.59-6.09%210110.79%
GME240119P000487502022-07-22 1:14PM EDT48.7531.6028.1030.100.00---128.17%
GME240119P000500002022-08-11 12:14PM EDT50.0027.8026.5028.400.00-2406112.00%
GME240119P000525002022-08-08 11:13AM EDT52.5028.8028.0530.400.00-1668110.71%
GME240119P000550002022-07-14 11:38AM EDT55.0017.7533.3035.600.00-151129.44%
GME240119P000575002022-07-22 1:14PM EDT57.5037.54-37.600.00---135.86%
GME240119P000600002022-07-29 12:13PM EDT60.0038.3534.2036.650.00-213111.08%
GME240119P000625002022-08-11 1:21PM EDT62.5037.9036.2538.800.00-128111.16%
GME240119P000650002022-08-10 1:43PM EDT65.0040.4538.3040.900.00-18111.01%
GME240119P000675002022-07-06 11:12AM EDT67.5048.6641.9544.800.00--16119.96%
GME240119P000700002022-08-11 10:47AM EDT70.0042.4442.3045.250.00-1124110.56%
GME240119P000725002022-08-04 2:31PM EDT72.5046.8544.4047.450.00-27110.55%
GME240119P000750002022-08-10 11:27AM EDT75.0048.7046.5549.650.00-264110.60%
GME240119P000800002022-08-12 11:08AM EDT80.0051.8050.8554.05-1.45-2.72%21,101110.49%
GME240119P000825002022-08-08 2:17PM EDT82.5054.2053.0556.300.00-228110.60%
GME240119P000850002022-08-09 3:28PM EDT85.0056.9055.2558.550.00-264110.64%
GME240119P000875002022-08-09 2:42PM EDT87.5058.9557.4560.800.00-229110.64%
GME240119P000900002022-08-08 3:17PM EDT90.0060.2559.6563.100.00-2105110.72%
GME240119P000925002022-08-09 10:27AM EDT92.5063.5561.8565.350.00-4106110.61%
GME240119P000950002022-08-12 9:59AM EDT95.0066.0064.1067.65+0.25+0.38%2187110.72%
GME240119P000975002022-08-10 1:58PM EDT97.5068.5566.3569.900.00-2138110.66%
GME240119P001000002022-08-12 2:06PM EDT100.0069.7568.6072.20-1.05-1.48%2126110.68%
GME240119P001025002022-08-04 3:11PM EDT102.5073.6570.8574.500.00-243110.67%
GME240119P001050002022-07-27 12:45PM EDT105.0079.9573.1076.800.00-233110.61%
GME240119P001075002022-08-02 1:20PM EDT107.5080.3575.3579.150.00--63110.64%
GME240119P001100002022-08-02 1:52PM EDT110.0082.7777.5581.450.00-12662110.40%
GME240119P001125002022-08-02 11:36AM EDT112.5084.8079.9583.750.00-24110.63%
GME240119P001150002022-08-02 11:51AM EDT115.0087.5082.1086.100.00-4212110.32%
GME240119P001175002022-08-02 11:40AM EDT117.5089.6584.5588.450.00-211110.74%
GME240119P001200002022-08-02 11:38AM EDT120.0091.8086.8590.750.00-23110.62%
GME240119P001225002022-08-02 11:40AM EDT122.5094.6589.0593.100.00-47110.35%
GME240119P001250002022-08-09 3:25PM EDT125.0093.2591.3595.450.00-212110.30%
GME240119P001275002022-08-04 10:21AM EDT127.5096.9593.8097.800.00-159110.63%
GME240119P001300002022-07-14 11:50AM EDT130.0064.650.000.000.00-11630.00%
GME240119P001350002022-07-18 9:46AM EDT135.0069.000.000.000.00-1390.00%
GME240119P001400002022-07-20 9:47AM EDT140.0070.000.000.000.00-1870.00%
GME240119P001450002022-06-29 2:01PM EDT145.0083.000.000.000.00-120.00%
GME240119P001500002022-07-14 10:47AM EDT150.0079.220.000.000.00-101200.00%
GME240119P001550002022-07-19 9:30AM EDT155.0084.990.000.000.00-2250.00%
GME240119P001600002022-05-16 3:57PM EDT160.0096.1385.2098.150.00-2160.00%
GME240119P001650002022-06-10 9:45AM EDT165.0097.0094.80101.550.00-160.00%
GME240119P001700002022-07-07 9:40AM EDT170.00102.410.000.000.00-190.00%
GME240119P001750002022-07-20 10:15AM EDT175.0097.000.000.000.00-1140.00%
GME240119P001800002022-07-21 10:26AM EDT180.00101.000.000.000.00-11590.00%
GME240119P001850002022-06-01 9:30AM EDT185.00114.65110.60121.550.00-160.00%
GME240119P001900002022-05-16 3:21PM EDT190.00123.60109.50126.200.00-220.00%
GME240119P001950002022-06-01 3:04PM EDT195.00126.40119.10130.100.00-250.00%
GME240119P002000002022-07-19 10:54AM EDT200.00118.000.000.000.00-11020.00%
GME240119P002100002022-04-25 1:38PM EDT210.00120.20129.95147.800.00-1170.00%
GME240119P002200002022-04-18 11:34AM EDT220.00127.45141.20157.450.00-81350.00%
GME240119P002300002022-06-09 10:45AM EDT230.00150.15147.10158.000.00-230.00%
GME240119P002400002022-01-24 1:45PM EDT240.00170.81153.00163.850.00-130.00%
GME240119P002500002022-05-31 10:32AM EDT250.00170.00166.65178.550.00-670.00%
GME240119P002600002022-05-02 2:07PM EDT260.00170.85171.00189.000.00-120.00%
GME240119P002700002022-07-06 11:12AM EDT270.00194.650.000.000.00-140.00%
GME240119P002800002022-07-06 11:12AM EDT280.00203.850.000.000.00-130.00%
GME240119P002900002022-05-31 1:37PM EDT290.00205.69202.05215.100.00--00.00%
GME240119P003000002022-07-20 3:45PM EDT300.00199.400.000.000.00-4160.00%
GME240119P003200002022-04-29 9:30AM EDT320.00217.45219.00237.000.00-12780.00%
GME240119P003300002022-04-13 9:30AM EDT330.00219.850.000.000.00--10.00%
GME240119P003400002022-06-09 11:53AM EDT340.00248.95244.20258.200.00-430.00%
GME240119P003500002022-04-04 2:04PM EDT350.00229.45239.00257.000.00-210.00%
GME240119P003600002022-04-08 9:30AM EDT360.00244.80253.50271.500.00-110.00%
GME240119P003700002022-05-03 9:30AM EDT370.00269.400.000.000.00-430.00%
GME240119P003800002022-05-24 10:42AM EDT380.00302.96280.150.000.00-290.00%
GME240119P004000002022-06-23 10:32AM EDT400.00303.150.000.000.00-210.00%
GME240119P004200002022-03-23 9:30AM EDT420.00313.200.000.000.00--80.00%
GME240119P004400002022-05-26 9:30AM EDT440.00348.65330.50349.000.00-120.00%
GME240119P004500002021-11-30 10:30AM EDT450.00307.850.000.000.00--10.00%
GME240119P004600002022-06-01 2:09PM EDT460.00365.91356.50376.100.00-200.00%
GME240119P004700002022-06-01 1:56PM EDT470.00375.73366.00385.650.00-230.00%
GME240119P004800002022-06-01 1:54PM EDT480.00384.72375.50395.200.00-210.00%
GME240119P004900002022-06-01 1:55PM EDT490.00394.34385.50404.750.00--20.00%
GME240119P005000002022-07-14 10:56AM EDT500.00389.500.000.000.00-130.00%
GME240119P005100002022-07-07 3:12PM EDT510.00407.650.000.000.00-2150.00%