Mercados españoles abiertos en 3 hrs 18 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
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240119C000025002022-12-01 2:19PM EST2.5024.4020.4521.350.00-12581.25%
GME240119C000037502022-08-08 9:30AM EST3.7540.0019.8520.800.00-40145.80%
GME240119C000050002022-11-03 10:35AM EST5.0021.6522.0522.950.00-29321.88%
GME240119C000075002022-12-06 10:18AM EST7.5017.1015.6016.55-2.98-14.84%91465.43%
GME240119C000100002022-12-06 9:32AM EST10.0016.0113.6514.80-0.08-0.50%112274.85%
GME240119C000112502022-11-30 9:44AM EST11.2515.4012.6514.000.00-21975.00%
GME240119C000125002022-12-06 10:29AM EST12.5013.6012.1013.30-1.70-11.11%279979.47%
GME240119C000137502022-11-25 11:03AM EST13.7515.0011.1012.600.00-12677.81%
GME240119C000150002022-12-06 2:45PM EST15.0011.3510.7012.00-2.65-18.93%380181.20%
GME240119C000162502022-11-18 3:08PM EST16.2514.1510.3011.450.00-1485083.69%
GME240119C000175002022-12-05 2:07PM EST17.5012.029.7510.900.00-211984.20%
GME240119C000187502022-11-14 11:15AM EST18.7511.609.1010.400.00-119283.84%
GME240119C000200002022-12-06 2:56PM EST20.009.168.759.95-2.29-20.00%1436585.18%
GME240119C000212502022-12-05 10:31AM EST21.2510.308.359.550.00-117786.04%
GME240119C000225002022-12-06 3:51PM EST22.508.607.609.10-2.05-19.25%213184.20%
GME240119C000237502022-12-05 2:08PM EST23.759.317.408.800.00-110486.06%
GME240119C000250002022-12-06 2:35PM EST25.007.607.258.50-1.35-15.08%202,17487.79%
GME240119C000262502022-12-05 3:06PM EST26.258.446.858.200.00-519287.89%
GME240119C000275002022-12-06 3:51PM EST27.507.106.407.90-1.15-13.94%211287.50%
GME240119C000287502022-12-05 9:30AM EST28.759.356.207.600.00-17988.20%
GME240119C000300002022-12-06 3:00PM EST30.006.356.206.75-1.55-19.62%201,22786.89%
GME240119C000312502022-11-30 1:26PM EST31.257.005.757.150.00-126089.53%
GME240119C000325002022-12-06 3:36PM EST32.506.165.456.95-1.97-24.23%234789.67%
GME240119C000337502022-12-01 11:59AM EST33.757.445.256.700.00-114289.93%
GME240119C000350002022-12-06 10:42AM EST35.006.155.106.55-1.71-21.76%130790.81%
GME240119C000362502022-11-30 1:41PM EST36.256.354.856.350.00-86590.80%
GME240119C000375002022-12-06 2:44PM EST37.504.954.906.10-1.61-24.54%149791.94%
GME240119C000387502022-11-10 3:56PM EST38.756.104.456.000.00-317891.20%
GME240119C000400002022-12-06 3:05PM EST40.005.104.405.85-0.85-14.29%2159792.14%
GME240119C000412502022-11-28 9:30AM EST41.256.204.205.700.00-112392.21%
GME240119C000425002022-12-06 12:49PM EST42.505.204.105.55-0.50-8.77%234492.70%
GME240119C000437502022-11-29 1:54PM EST43.755.703.955.400.00-18892.87%
GME240119C000450002022-12-06 12:59PM EST45.004.704.055.25-0.35-6.93%140594.24%
GME240119C000462502022-10-26 11:58AM EST46.255.405.306.250.00-80107.25%
GME240119C000475002022-11-30 12:27PM EST47.504.683.555.050.00-18193.68%
GME240119C000487502022-11-18 1:09PM EST48.755.103.554.950.00-355994.60%
GME240119C000500002022-12-06 11:48AM EST50.004.503.754.55-0.10-2.17%601,94794.95%
GME240119C000525002022-12-05 3:09PM EST52.504.503.254.500.00-407294.68%
GME240119C000550002022-12-05 1:14PM EST55.004.203.104.450.00-405496.04%
GME240119C000575002022-12-05 1:09PM EST57.504.002.614.300.00-404694.90%
GME240119C000600002022-12-02 11:48AM EST60.004.152.604.150.00-3011296.17%
GME240119C000625002022-12-06 11:28AM EST62.503.442.603.75-0.21-5.75%152995.97%
GME240119C000650002022-12-01 2:47PM EST65.003.802.603.750.00-112197.88%
GME240119C000675002022-12-05 9:30AM EST67.503.702.443.750.00-917198.80%
GME240119C000700002022-12-06 3:57PM EST70.002.602.202.90-0.70-21.21%2020494.12%
GME240119C000725002022-11-10 10:18AM EST72.503.301.933.100.00-25795.31%
GME240119C000750002022-12-06 12:05PM EST75.002.752.222.80-0.10-3.51%1,2393,12196.80%
GME240119C000800002022-12-02 11:27AM EST80.003.152.202.780.00-640899.49%
GME240119C000825002022-11-15 1:04PM EST82.503.281.772.780.00-84598.14%
GME240119C000850002022-11-04 12:33PM EST85.002.802.073.350.00-70123104.91%
GME240119C000875002022-11-28 2:55PM EST87.502.441.752.780.00-2862100.59%
GME240119C000900002022-12-01 12:57PM EST90.002.501.612.720.00-22,221100.49%
GME240119C000925002022-11-16 1:43PM EST92.502.601.612.720.00-92,914101.66%
GME240119C000950002022-11-28 2:17PM EST95.002.201.612.330.00-12,344100.15%
GME240119C000975002022-11-28 10:48AM EST97.502.351.312.300.00-75298.90%
GME240119C001000002022-12-06 3:35PM EST100.001.921.612.02-0.11-5.42%31,323100.10%
GME240119C001025002022-11-23 12:02PM EST102.502.091.262.250.00-622100.24%
GME240119C001050002022-11-23 12:19PM EST105.002.121.242.250.00-1493101.07%
GME240119C001075002022-11-28 12:06PM EST107.501.901.142.250.00-2122101.29%
GME240119C001100002022-12-05 3:42PM EST110.001.851.142.150.00-476101.47%
GME240119C001125002022-12-05 3:56PM EST112.501.881.132.150.00-4226102.30%
GME240119C001150002022-12-06 3:42PM EST115.001.561.072.15-0.27-14.75%194102.71%
GME240119C001175002022-11-28 12:05PM EST117.501.701.031.620.00-65498.93%
GME240119C001200002022-12-06 3:55PM EST120.001.360.961.45-0.19-12.26%568897.66%
GME240119C001225002022-12-05 1:54PM EST122.501.440.961.730.00-10294100.88%
GME240119C001250002022-12-06 3:58PM EST125.001.331.251.62-0.03-2.21%987,839103.17%
GME240119C001275002022-12-06 3:58PM EST127.501.291.261.55-0.07-5.15%12214,542103.44%
GME240119C001300002022-07-20 1:30PM EST130.0063.680.000.000.00-411225.00%
GME240119C001350002022-07-14 11:43AM EST135.0056.700.000.000.00-12425.00%
GME240119C001400002022-07-21 2:54PM EST140.0058.150.000.000.00-16125.00%
GME240119C001450002022-07-01 9:10AM EST145.0043.660.000.000.00-11825.00%
GME240119C001500002022-07-20 1:09PM EST150.0057.250.000.000.00-116525.00%
GME240119C001550002022-07-20 9:42AM EST155.0058.000.000.000.00-34525.00%
GME240119C001600002022-07-20 2:56PM EST160.0054.400.000.000.00-19425.00%
GME240119C001650002022-06-30 9:03AM EST165.0038.680.000.000.00-11950.00%
GME240119C001700002022-07-21 2:56PM EST170.0048.700.000.000.00-48150.00%
GME240119C001750002022-07-21 11:47AM EST175.0049.000.000.000.00-12250.00%
GME240119C001800002022-07-21 8:39AM EST180.0049.200.000.000.00-15650.00%
GME240119C001850002022-05-24 2:10PM EST185.0027.5044.4059.200.00-3190.00%
GME240119C001900002022-07-12 1:45PM EST190.0043.630.000.000.00-12150.00%
GME240119C001950002022-07-15 8:38AM EST195.0039.250.000.000.00-11450.00%
GME240119C002000002022-07-20 2:18PM EST200.0046.800.000.000.00-150650.00%
GME240119C002100002022-07-13 8:30AM EST210.0037.350.000.000.00-12650.00%
GME240119C002200002022-07-20 2:58PM EST220.0045.000.000.000.00-11950.00%
GME240119C002300002022-06-22 2:36PM EST230.0045.520.000.000.00-12750.00%
GME240119C002400002022-07-01 2:54PM EST240.0030.000.000.000.00-12250.00%
GME240119C002500002022-07-20 9:57AM EST250.0042.000.000.000.00-114550.00%
GME240119C002600002022-05-12 11:08AM EST260.0025.9026.0037.350.00-1150.00%
GME240119C002700002022-07-07 8:46AM EST270.0032.250.000.000.00-326950.00%
GME240119C002800002022-07-07 11:29AM EST280.0030.000.000.000.00-53950.00%
GME240119C002900002022-06-21 2:51PM EST290.0040.5527.4039.450.00-3160.00%
GME240119C003000002022-07-21 2:59PM EST300.0031.000.000.000.00-287150.00%
GME240119C003200002022-07-18 2:05PM EST320.0030.000.000.000.00-110250.00%
GME240119C003300002022-07-19 2:56PM EST330.0030.600.000.000.00-11150.00%
GME240119C003400002022-06-07 2:54PM EST340.0032.0024.3033.000.00-5240.00%
GME240119C003500002022-07-19 8:31AM EST350.0030.600.000.000.00-121050.00%
GME240119C003600002022-07-21 9:26AM EST360.0027.500.000.000.00-149850.00%
GME240119C003700002022-07-21 9:26AM EST370.0027.000.000.000.00-372450.00%
GME240119C003800002022-07-20 2:00PM EST380.0026.400.000.000.00-457250.00%
GME240119C003900002022-06-29 8:47AM EST390.0021.840.000.000.00-61550.00%
GME240119C004000002022-07-21 12:36PM EST400.0024.560.000.000.00-413650.00%
GME240119C004100002022-04-22 12:58PM EST410.0028.6015.4522.250.00-14359.67%
GME240119C004200002022-07-21 2:54PM EST420.0023.500.000.000.00-52750.00%
GME240119C004300002022-03-30 10:09AM EST430.0050.0016.9032.000.00-50510.00%
GME240119C004400002022-06-27 11:46AM EST440.0028.000.000.000.00-11250.00%
GME240119C004500002022-07-20 11:22AM EST450.0025.090.000.000.00-14350.00%
GME240119C004600002022-03-23 11:01AM EST460.0033.1519.7032.000.00-220.00%
GME240119C004700002022-07-19 1:44PM EST470.0020.400.000.000.00-1450.00%
GME240119C004800002022-07-20 11:50AM EST480.0021.450.000.000.00-11650.00%
GME240119C004900002022-07-18 1:01PM EST490.0020.000.000.000.00-196750.00%
GME240119C005000002022-07-21 1:33PM EST500.0019.500.000.000.00-261,75350.00%
GME240119C005100002022-07-21 12:36PM EST510.0018.760.000.000.00-193,47250.00%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240119P000025002022-12-06 1:57PM EST2.500.240.190.24+0.04+20.00%110,672133.01%
GME240119P000037502022-12-01 2:06PM EST3.750.500.360.690.00-21,005134.38%
GME240119P000050002022-12-06 2:07PM EST5.000.690.500.70+0.03+4.55%91,401116.99%
GME240119P000075002022-12-06 2:58PM EST7.501.150.851.40-0.07-5.74%21,163107.18%
GME240119P000100002022-12-06 12:25PM EST10.002.002.002.340.00-7495109.38%
GME240119P000112502022-12-01 2:25PM EST11.252.392.402.880.00-2277107.18%
GME240119P000125002022-11-11 2:28PM EST12.503.212.783.450.00-2668104.64%
GME240119P000137502022-12-01 2:18PM EST13.753.453.304.400.00-2364106.25%
GME240119P000150002022-12-06 1:31PM EST15.004.304.255.15+0.29+7.23%42487108.84%
GME240119P000162502022-10-20 12:25PM EST16.255.394.405.300.00-2028100.07%
GME240119P000175002022-11-25 12:59PM EST17.505.595.356.600.00-8206105.57%
GME240119P000187502022-11-04 2:28PM EST18.756.405.506.650.00-518496.41%
GME240119P000200002022-12-06 2:06PM EST20.007.216.857.80+0.26+3.74%6266102.34%
GME240119P000212502022-10-21 10:17AM EST21.258.757.208.100.00-116096.14%
GME240119P000225002022-11-18 12:56PM EST22.508.608.459.150.00-4016399.83%
GME240119P000237502022-12-06 3:58PM EST23.759.359.3010.40-0.60-6.03%4243101.88%
GME240119P000250002022-12-06 3:53PM EST25.0010.8010.3511.35+1.00+10.20%342,310103.05%
GME240119P000262502022-11-30 10:39AM EST26.2511.3011.0512.200.00-4125101.45%
GME240119P000275002022-12-02 3:45PM EST27.5011.5011.9513.400.00-1229102.71%
GME240119P000287502022-11-28 9:35AM EST28.7512.7012.8514.550.00-192103.49%
GME240119P000300002022-11-30 12:46PM EST30.0014.2013.8015.550.00-41,032103.56%
GME240119P000312502022-11-03 10:15AM EST31.2514.3813.6014.950.00-216789.21%
GME240119P000325002022-11-14 11:12AM EST32.5015.4115.7017.550.00-4653103.27%
GME240119P000337502022-11-14 9:43AM EST33.7517.0016.7017.700.00-116298.80%
GME240119P000350002022-11-30 1:17PM EST35.0018.0017.7019.550.00-7401,124102.99%
GME240119P000362502022-08-03 8:42AM EST36.2517.800.000.000.00-5130.00%
GME240119P000375002022-09-29 8:42AM EST37.5019.4818.1519.900.00-2048886.06%
GME240119P000387502022-11-03 12:36PM EST38.7520.4019.2520.800.00-210385.55%
GME240119P000400002022-10-24 8:43AM EST40.0022.520.000.000.00-2860.00%
GME240119P000412502022-09-23 12:40PM EST41.2523.8022.3524.250.00-12497.22%
GME240119P000425002022-12-01 2:38PM EST42.5023.1523.8025.850.00-836101.78%
GME240119P000437502022-11-14 1:07PM EST43.7524.8024.9526.900.00-873101.97%
GME240119P000450002022-11-09 1:19PM EST45.0027.6026.0527.250.00-666098.27%
GME240119P000462502022-08-08 10:10AM EST46.2524.1427.4029.300.00-816104.41%
GME240119P000475002022-08-12 11:04AM EST47.5024.5025.8528.800.00-2882.25%
GME240119P000487502022-11-15 9:59AM EST48.7528.5929.2531.300.00-820101.51%
GME240119P000500002022-09-16 1:23PM EST50.0028.5030.0031.750.00-2039096.19%
GME240119P000525002022-10-10 2:34PM EST52.5032.1233.3034.950.00-468106.59%
GME240119P000550002022-09-29 10:25AM EST55.0034.9532.3034.650.00-754874.07%
GME240119P000575002022-08-14 11:09PM EST57.5037.54-37.600.00---95.34%
GME240119P000600002022-07-29 11:13AM EST60.0038.3536.5038.800.00-21366.28%
GME240119P000625002022-11-04 11:34AM EST62.5040.9039.1041.350.00-22969.34%
GME240119P000650002022-08-10 12:43PM EST65.0040.4541.4544.450.00-1874.63%
GME240119P000675002022-09-12 10:20AM EST67.5044.3545.1046.950.00-11684.47%
GME240119P000700002022-09-07 9:10AM EST70.0050.0047.1549.600.00-81684.11%
GME240119P000725002022-08-18 9:37AM EST72.5046.4547.0549.950.00-2870.92%
GME240119P000750002022-10-04 10:46AM EST75.0052.1051.2053.050.00-46065.28%
GME240119P000800002022-11-07 2:58PM EST80.0056.8557.8060.400.00-21,16399.61%
GME240119P000825002022-11-28 1:33PM EST82.5060.0060.1562.550.00-24797.80%
GME240119P000850002022-10-04 10:13AM EST85.0060.9560.4562.350.00-26375.39%
GME240119P000875002022-11-09 11:21AM EST87.5066.8064.9567.500.00-22398.73%
GME240119P000900002022-09-13 12:45PM EST90.0064.9565.9568.150.00-1612870.31%
GME240119P000925002022-09-30 12:12PM EST92.5069.5066.2069.000.00-121260.00%
GME240119P000950002022-09-30 12:12PM EST95.0071.9068.5571.500.00-23430.00%
GME240119P000975002022-09-30 12:11PM EST97.5074.4570.9573.850.00-41350.00%
GME240119P001000002022-09-30 12:11PM EST100.0076.7073.3076.250.00-21310.00%
GME240119P001025002022-08-04 2:11PM EST102.5073.6577.0580.100.00-24387.79%
GME240119P001050002022-08-15 11:04AM EST105.0075.2578.5080.650.00-2330.00%
GME240119P001075002022-08-30 12:18PM EST107.5080.8082.9584.700.00-26380.96%
GME240119P001100002022-08-02 12:52PM EST110.0082.7784.1087.200.00-1266281.79%
GME240119P001125002022-08-02 10:36AM EST112.5084.8086.4589.250.00-2466.41%
GME240119P001150002022-12-06 12:59PM EST115.0092.0091.4594.40+1.70+1.88%2798.14%
GME240119P001175002022-11-15 10:00AM EST117.5094.0093.8596.800.00-11397.27%
GME240119P001200002022-11-11 1:35PM EST120.0096.4596.3099.250.00-1597.17%
GME240119P001225002022-12-06 2:33PM EST122.50100.1098.75101.70+1.90+1.93%11397.07%
GME240119P001250002022-12-06 9:40AM EST125.00101.00101.20104.15+1.52+1.53%14796.88%
GME240119P001275002022-11-30 11:29AM EST127.50103.30103.65106.600.00-17396.68%
GME240119P001300002022-07-14 10:50AM EST130.0064.650.000.000.00-11630.00%
GME240119P001350002022-07-18 8:46AM EST135.0069.000.000.000.00-1390.00%
GME240119P001400002022-07-20 8:47AM EST140.0070.000.000.000.00-1870.00%
GME240119P001450002022-06-29 1:01PM EST145.0083.000.000.000.00-120.00%
GME240119P001500002022-07-14 9:47AM EST150.0079.220.000.000.00-101200.00%
GME240119P001550002022-07-19 8:30AM EST155.0084.990.000.000.00-2250.00%
GME240119P001600002022-05-16 2:57PM EST160.0096.1385.2098.150.00-2160.00%
GME240119P001650002022-06-10 8:45AM EST165.0097.0094.80101.550.00-160.00%
GME240119P001700002022-07-07 8:40AM EST170.00102.410.000.000.00-190.00%
GME240119P001750002022-07-20 9:15AM EST175.0097.000.000.000.00-1140.00%
GME240119P001800002022-07-21 9:26AM EST180.00101.000.000.000.00-11590.00%
GME240119P001850002022-06-01 8:30AM EST185.00114.65110.60121.550.00-160.00%
GME240119P001900002022-05-16 2:21PM EST190.00123.60109.50126.200.00-220.00%
GME240119P001950002022-06-01 2:04PM EST195.00126.40119.10130.100.00-250.00%
GME240119P002000002022-07-19 9:54AM EST200.00118.000.000.000.00-11020.00%
GME240119P002100002022-04-25 12:38PM EST210.00120.20129.95147.800.00-1170.00%
GME240119P002200002022-04-18 10:34AM EST220.00127.45141.20157.450.00-81350.00%
GME240119P002300002022-06-09 9:45AM EST230.00150.15147.10158.000.00-230.00%
GME240119P002400002022-01-24 12:45PM EST240.00170.81153.00163.850.00-130.00%
GME240119P002500002022-05-31 9:32AM EST250.00170.00166.65178.550.00-670.00%
GME240119P002600002022-05-02 1:07PM EST260.00170.85171.00189.000.00-120.00%
GME240119P002700002022-07-06 10:12AM EST270.00194.650.000.000.00-140.00%
GME240119P002800002022-07-06 10:12AM EST280.00203.850.000.000.00-130.00%
GME240119P002900002022-05-31 12:37PM EST290.00205.69202.05215.100.00--00.00%
GME240119P003000002022-07-20 2:45PM EST300.00199.400.000.000.00-4160.00%
GME240119P003200002022-04-29 8:30AM EST320.00217.45219.00237.000.00-12780.00%
GME240119P003300002022-04-13 8:30AM EST330.00219.850.000.000.00--10.00%
GME240119P003400002022-06-09 10:53AM EST340.00248.95244.20258.200.00-430.00%
GME240119P003500002022-04-04 1:04PM EST350.00229.45239.00257.000.00-210.00%
GME240119P003600002022-04-08 8:30AM EST360.00244.80253.50271.500.00-110.00%
GME240119P003700002022-05-03 8:30AM EST370.00269.400.000.000.00-430.00%
GME240119P003800002022-05-24 9:42AM EST380.00302.96280.150.000.00-290.00%
GME240119P004000002022-06-23 9:32AM EST400.00303.150.000.000.00-210.00%
GME240119P004200002022-03-23 8:30AM EST420.00313.200.000.000.00--80.00%
GME240119P004400002022-05-26 8:30AM EST440.00348.65330.50349.000.00-120.00%
GME240119P004500002021-11-30 9:30AM EST450.00307.850.000.000.00--10.00%
GME240119P004600002022-06-01 1:09PM EST460.00365.91356.50376.100.00-200.00%
GME240119P004700002022-06-01 12:56PM EST470.00375.73366.00385.650.00-230.00%
GME240119P004800002022-06-01 12:54PM EST480.00384.72375.50395.200.00-210.00%
GME240119P004900002022-06-01 12:55PM EST490.00394.34385.50404.750.00--20.00%
GME240119P005000002022-07-14 9:56AM EST500.00389.500.000.000.00-130.00%
GME240119P005100002022-07-07 2:12PM EST510.00407.650.000.000.00-2150.00%