GME - GameStop Corp.
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadas
19 de enero de 2024
Ventas
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.70 | 0.00 | - | 1 | 25 | 2.50 | 0.04 | +0.01 | +33.33% | 6 | 11,801 |
| 14.00 | 0.00 | - | 1 | 0 | 3.75 | 0.08 | 0.00 | - | 1 | 1,246 |
| 17.50 | 0.00 | - | 1 | 17 | 5.00 | 0.16 | 0.00 | - | 130 | 2,329 |
| 14.28 | 0.00 | - | 9 | 15 | 7.50 | 0.36 | 0.00 | - | 2 | 1,003 |
| 13.50 | 0.00 | - | 10 | 489 | 10.00 | 0.60 | -0.10 | -14.29% | 40 | 931 |
| 11.52 | 0.00 | - | 20 | 94 | 11.25 | 1.00 | +0.07 | +7.53% | 1 | 297 |
| 10.67 | 0.00 | - | 1 | 1,370 | 12.50 | 1.27 | +0.07 | +5.83% | 1 | 2,313 |
| 9.50 | 0.00 | - | 1 | 179 | 13.75 | 1.56 | 0.00 | - | 1 | 403 |
| 8.75 | 0.00 | - | 45 | 3,003 | 15.00 | 1.77 | -0.09 | -4.84% | 553 | 2,646 |
| 8.35 | 0.00 | - | 1 | 987 | 16.25 | 2.35 | 0.00 | - | 2 | 57 |
| 7.50 | -0.20 | -2.60% | 1 | 4,700 | 17.50 | 2.90 | 0.00 | - | 2 | 6,261 |
| 7.40 | +1.05 | +16.54% | 2 | 327 | 18.75 | 3.23 | -0.42 | -11.51% | 63 | 290 |
| 7.10 | +1.00 | +16.39% | 41 | 2,916 | 20.00 | 3.95 | -0.30 | -7.06% | 1 | 1,144 |
| 6.35 | +0.91 | +16.73% | 1 | 272 | 21.25 | 5.01 | 0.00 | - | 3 | 132 |
| 5.75 | +0.60 | +11.65% | 4 | 306 | 22.50 | 5.20 | -0.20 | -3.70% | 10 | 272 |
| 5.25 | +0.65 | +14.13% | 9 | 344 | 23.75 | 6.50 | 0.00 | - | 1 | 308 |
| 5.00 | +0.85 | +20.48% | 55 | 3,689 | 25.00 | 6.85 | -0.49 | -6.68% | 1 | 4,021 |
| 4.01 | +0.01 | +0.25% | 1 | 233 | 26.25 | 7.87 | 0.00 | - | 34 | 124 |
| 3.55 | 0.00 | - | 1 | 323 | 27.50 | 9.18 | 0.00 | - | 1 | 308 |
| 3.35 | +0.10 | +3.08% | 2 | 2,331 | 28.75 | 14.00 | 0.00 | - | 8 | 77 |
| 3.40 | +0.55 | +19.30% | 39 | 3,973 | 30.00 | 11.20 | 0.00 | - | 22 | 1,023 |
| 2.66 | 0.00 | - | 10 | 304 | 31.25 | 11.89 | 0.00 | - | 20 | 129 |
| 2.87 | 0.00 | - | 113 | 685 | 32.50 | 12.97 | 0.00 | - | 20 | 615 |
| 2.32 | 0.00 | - | 2 | 455 | 33.75 | 15.80 | 0.00 | - | 1 | 163 |
| 2.46 | +0.36 | +17.14% | 6 | 1,432 | 35.00 | 16.73 | 0.00 | - | 1 | 1,157 |
| 2.00 | 0.00 | - | 2 | 61 | 36.25 | 19.95 | 0.00 | - | 6 | 20 |
| 2.02 | +0.22 | +12.22% | 2 | 1,282 | 37.50 | 18.84 | 0.00 | - | 3 | 739 |
| 2.00 | 0.00 | - | 2 | 165 | 38.75 | 17.78 | -2.82 | -13.69% | 4 | 104 |
| 1.80 | +0.16 | +9.76% | 19 | 7,137 | 40.00 | 19.60 | 0.00 | - | 1 | 984 |
| 1.72 | +0.18 | +11.69% | 1 | 194 | 41.25 | 21.90 | 0.00 | - | 1 | 18 |
| 1.39 | -0.01 | -0.71% | 1 | 392 | 42.50 | 24.20 | 0.00 | - | 1 | 37 |
| 1.45 | 0.00 | - | 8 | 124 | 43.75 | 28.30 | 0.00 | - | 3 | 88 |
| 1.14 | 0.00 | - | 1 | 435 | 45.00 | 28.10 | 0.00 | - | 42 | 502 |
| 0.95 | 0.00 | - | 1 | 69 | 46.25 | 30.28 | 0.00 | - | 4 | 17 |
| 1.30 | 0.00 | - | 1 | 165 | 47.50 | 25.89 | 0.00 | - | 10 | 32 |
| 1.25 | +0.30 | +31.58% | 1 | 68 | 48.75 | 30.10 | 0.00 | - | 1 | 20 |
| 1.20 | +0.20 | +20.00% | 36 | 2,771 | 50.00 | 31.50 | 0.00 | - | 4 | 399 |
| 0.92 | 0.00 | - | 3 | 82 | 52.50 | 34.35 | 0.00 | - | 1 | 78 |
| 0.95 | +0.05 | +5.56% | 1 | 4,148 | 55.00 | 35.24 | 0.00 | - | 2 | 550 |
| 0.78 | -0.01 | -1.27% | 10 | 83 | 57.50 | 40.10 | 0.00 | - | 6 | 5 |
| 0.79 | +0.05 | +6.76% | 1 | 647 | 60.00 | 39.10 | 0.00 | - | 100 | 160 |
| 0.71 | 0.00 | - | 3 | 628 | 62.50 | 46.05 | 0.00 | - | 4 | 27 |
| 0.59 | 0.00 | - | 4 | 199 | 65.00 | 46.90 | 0.00 | - | 2 | 0 |
| 0.57 | 0.00 | - | 5 | 239 | 67.50 | 48.80 | 0.00 | - | 4 | 15 |
| 0.60 | +0.03 | +5.26% | 7 | 505 | 70.00 | 52.30 | 0.00 | - | 2 | 21 |
| 0.43 | 0.00 | - | 2 | 114 | 72.50 | 54.05 | 0.00 | - | 4 | 0 |
| 0.54 | +0.03 | +5.88% | 87 | 4,582 | 75.00 | 56.45 | 0.00 | - | 2 | 56 |
| 0.50 | 0.00 | - | 200 | 1,230 | 80.00 | 62.60 | 0.00 | - | 2 | 1,149 |
| 0.46 | 0.00 | - | 1 | 44 | 82.50 | 63.20 | 0.00 | - | 2 | 48 |
| 0.39 | 0.00 | - | 1 | 135 | 85.00 | 63.00 | 0.00 | - | 1 | 73 |
| 0.37 | 0.00 | - | 1 | 868 | 87.50 | 70.05 | 0.00 | - | 20 | 211 |
| 0.50 | +0.06 | +13.64% | 10 | 2,500 | 90.00 | 66.90 | 0.00 | - | 2 | 137 |
| 0.41 | 0.00 | - | 7 | 3,407 | 92.50 | 72.95 | 0.00 | - | 2 | 119 |
| 0.43 | 0.00 | - | 2 | 2,696 | 95.00 | 78.40 | 0.00 | - | 2 | 412 |
| 0.38 | 0.00 | - | 10 | 82 | 97.50 | 78.50 | 0.00 | - | 2 | 428 |
| 0.35 | +0.02 | +6.06% | 68 | 3,883 | 100.00 | 77.18 | 0.00 | - | 2 | 888 |
| 0.24 | 0.00 | - | 7 | 343 | 102.50 | 82.25 | 0.00 | - | 6 | 42 |
| 0.24 | 0.00 | - | 4 | 300 | 105.00 | 82.61 | 0.00 | - | 3 | 165 |
| 0.25 | 0.00 | - | 9 | 199 | 107.50 | 87.25 | 0.00 | - | 2 | 0 |
| 0.34 | 0.00 | - | 1 | 227 | 110.00 | 88.80 | 0.00 | - | 5 | 63 |
| 0.27 | 0.00 | - | 6 | 234 | 112.50 | 93.65 | 0.00 | - | 4 | 5 |
| 0.28 | 0.00 | - | 1 | 89 | 115.00 | 97.70 | 0.00 | - | 2 | 4 |
| 0.28 | 0.00 | - | 3 | 181 | 117.50 | 99.05 | 0.00 | - | 2 | 15 |
| 0.26 | 0.00 | - | 5 | 795 | 120.00 | 102.95 | 0.00 | - | 1 | 7 |
| 0.25 | 0.00 | - | 1 | 472 | 122.50 | 100.50 | 0.00 | - | 5 | 19 |
| 0.25 | -0.01 | -3.85% | 113 | 9,036 | 125.00 | 100.85 | -2.15 | -2.09% | 10 | 1 |
| 0.26 | +0.02 | +8.33% | 840 | 37,937 | 127.50 | 110.70 | 0.00 | - | 2 | 75 |
| 63.68 | 0.00 | - | 4 | 112 | 130.00 | 64.65 | 0.00 | - | 1 | 163 |
| 56.70 | 0.00 | - | 1 | 24 | 135.00 | 69.00 | 0.00 | - | 1 | 39 |
| 58.15 | 0.00 | - | 1 | 61 | 140.00 | 70.00 | 0.00 | - | 1 | 87 |
| 43.66 | 0.00 | - | 1 | 18 | 145.00 | 83.00 | 0.00 | - | 1 | 2 |
| 57.25 | 0.00 | - | 1 | 165 | 150.00 | 79.22 | 0.00 | - | 10 | 120 |
| 58.00 | 0.00 | - | 3 | 45 | 155.00 | 84.99 | 0.00 | - | 2 | 25 |
| 54.40 | 0.00 | - | 1 | 94 | 160.00 | 96.13 | 0.00 | - | 2 | 16 |
| 38.68 | 0.00 | - | 1 | 19 | 165.00 | 97.00 | 0.00 | - | 1 | 6 |
| 48.70 | 0.00 | - | 4 | 81 | 170.00 | 102.41 | 0.00 | - | 1 | 9 |
| 49.00 | 0.00 | - | 1 | 22 | 175.00 | 97.00 | 0.00 | - | 1 | 14 |
| 49.20 | 0.00 | - | 1 | 56 | 180.00 | 101.00 | 0.00 | - | 1 | 159 |
| 27.50 | 0.00 | - | 3 | 19 | 185.00 | 114.65 | 0.00 | - | 1 | 6 |
| 43.63 | 0.00 | - | 1 | 21 | 190.00 | 123.60 | 0.00 | - | 2 | 2 |
| 39.25 | 0.00 | - | 1 | 14 | 195.00 | 126.40 | 0.00 | - | 2 | 5 |
| 46.80 | 0.00 | - | 1 | 506 | 200.00 | 118.00 | 0.00 | - | 1 | 102 |
| 37.35 | 0.00 | - | 1 | 26 | 210.00 | 120.20 | 0.00 | - | 1 | 17 |
| 45.00 | 0.00 | - | 1 | 19 | 220.00 | 127.45 | 0.00 | - | 8 | 135 |
| 45.52 | 0.00 | - | 1 | 27 | 230.00 | 150.15 | 0.00 | - | 2 | 3 |
| 30.00 | 0.00 | - | 1 | 22 | 240.00 | 170.81 | 0.00 | - | 1 | 3 |
| 42.00 | 0.00 | - | 1 | 145 | 250.00 | 170.00 | 0.00 | - | 6 | 7 |
| 25.90 | 0.00 | - | 1 | 15 | 260.00 | 170.85 | 0.00 | - | 1 | 2 |
| 32.25 | 0.00 | - | 32 | 69 | 270.00 | 194.65 | 0.00 | - | 1 | 4 |
| 30.00 | 0.00 | - | 5 | 39 | 280.00 | 203.85 | 0.00 | - | 1 | 3 |
| 40.55 | 0.00 | - | 3 | 16 | 290.00 | 205.69 | 0.00 | - | - | 0 |
| 31.00 | 0.00 | - | 2 | 871 | 300.00 | 199.40 | 0.00 | - | 4 | 16 |
| 30.00 | 0.00 | - | 1 | 102 | 320.00 | 217.45 | 0.00 | - | 1 | 278 |
| 30.60 | 0.00 | - | 1 | 11 | 330.00 | 219.85 | 0.00 | - | - | 1 |
| 32.00 | 0.00 | - | 5 | 24 | 340.00 | 248.95 | 0.00 | - | 4 | 3 |
| 30.60 | 0.00 | - | 1 | 210 | 350.00 | 229.45 | 0.00 | - | 2 | 1 |
| 27.50 | 0.00 | - | 1 | 498 | 360.00 | 244.80 | 0.00 | - | 1 | 1 |
| 27.00 | 0.00 | - | 3 | 724 | 370.00 | 269.40 | 0.00 | - | 4 | 3 |
| 26.40 | 0.00 | - | 4 | 572 | 380.00 | 302.96 | 0.00 | - | 2 | 9 |
| 21.84 | 0.00 | - | 6 | 15 | 390.00 | - | - | - | - | - |
| 24.56 | 0.00 | - | 4 | 136 | 400.00 | 303.15 | 0.00 | - | 2 | 1 |
| 28.60 | 0.00 | - | 1 | 4 | 410.00 | - | - | - | - | - |
| 23.50 | 0.00 | - | 5 | 27 | 420.00 | 313.20 | 0.00 | - | - | 8 |
| 50.00 | 0.00 | - | 50 | 51 | 430.00 | - | - | - | - | - |
| 28.00 | 0.00 | - | 1 | 12 | 440.00 | 348.65 | 0.00 | - | 1 | 2 |
| 25.09 | 0.00 | - | 1 | 43 | 450.00 | 307.85 | 0.00 | - | - | 1 |
| 33.15 | 0.00 | - | 2 | 2 | 460.00 | 365.91 | 0.00 | - | 2 | 0 |
| 20.40 | 0.00 | - | 1 | 4 | 470.00 | 375.73 | 0.00 | - | 2 | 3 |
| 21.45 | 0.00 | - | 1 | 16 | 480.00 | 384.72 | 0.00 | - | 2 | 1 |
| 20.00 | 0.00 | - | 19 | 67 | 490.00 | 394.34 | 0.00 | - | - | 2 |
| 19.50 | 0.00 | - | 26 | 1,753 | 500.00 | 389.50 | 0.00 | - | 1 | 3 |
| 18.76 | 0.00 | - | 19 | 3,472 | 510.00 | 407.65 | 0.00 | - | 2 | 15 |
© 2023 Yahoo. Todos los derechos reservados.