Mercados españoles abiertos en 3 hrs 51 min
S&P 500
4.017,77 -52,79 (-1,30%) Nasdaq
11.393,81 -227,90 (-1,96%) NIKKEI 225
27.382,97 -50,43 (-0,18%) Dólar/Euro
1,0848 -0,0008 (-0,08%) Petróleo Brent
84,91 +0,01 (+0,01%) BTC-EUR
21.077,22 -947,76 (-4,30%)
GameStop Corp. (GME)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.63 | 0.00 | - | 9 | 26 | 2.50 | 0.17 | -0.02 | -10.53% | 3 | 11,169 |
| 18.25 | +5.85 | +47.18% | 2 | 0 | 3.75 | 0.30 | -0.05 | -14.29% | 2 | 1,072 |
| 15.10 | 0.00 | - | 4 | 15 | 5.00 | 0.52 | -0.03 | -5.45% | 10 | 1,816 |
| 13.95 | -0.13 | -0.92% | 4 | 146 | 7.50 | 1.13 | -0.01 | -0.88% | 2 | 906 |
| 11.65 | -1.85 | -13.70% | 113 | 436 | 10.00 | 1.96 | +0.06 | +3.16% | 1 | 765 |
| 11.10 | +0.20 | +1.83% | 2 | 66 | 11.25 | 2.40 | -0.29 | -10.78% | 25 | 234 |
| 9.90 | +1.15 | +13.14% | 41 | 1,248 | 12.50 | 2.94 | -0.36 | -10.91% | 4 | 1,186 |
| 9.00 | -0.20 | -2.17% | 142 | 78 | 13.75 | 3.53 | -0.42 | -10.63% | 21 | 365 |
| 8.35 | -0.92 | -9.92% | 316 | 2,840 | 15.00 | 4.08 | +0.08 | +2.00% | 1 | 1,868 |
| 7.70 | +1.13 | +17.20% | 9 | 1,016 | 16.25 | 5.27 | 0.00 | - | 20 | 64 |
| 7.10 | -1.07 | -13.10% | 363 | 4,660 | 17.50 | 5.45 | 0.00 | - | 1 | 5,575 |
| 6.80 | -0.20 | -2.86% | 3 | 334 | 18.75 | 6.69 | 0.00 | - | 10 | 179 |
| 6.35 | -0.20 | -3.05% | 19 | 1,953 | 20.00 | 7.15 | +0.20 | +2.88% | 5 | 458 |
| 5.84 | +0.50 | +9.36% | 5 | 188 | 21.25 | 8.69 | 0.00 | - | 7 | 83 |
| 4.30 | 0.00 | - | 1 | 170 | 22.50 | 8.80 | -0.21 | -2.33% | 2 | 198 |
| 5.98 | 0.00 | - | 3 | 243 | 23.75 | 9.80 | -0.70 | -6.67% | 95 | 248 |
| 4.73 | -0.45 | -8.69% | 92 | 3,387 | 25.00 | 10.75 | +0.35 | +3.37% | 378 | 3,594 |
| 5.05 | 0.00 | - | 1 | 192 | 26.25 | 11.46 | +0.16 | +1.42% | 4 | 109 |
| 3.99 | +0.32 | +8.72% | 10 | 391 | 27.50 | 12.55 | -1.25 | -9.06% | 2 | 231 |
| 3.90 | -0.03 | -0.76% | 9 | 2,538 | 28.75 | 14.00 | 0.00 | - | 1 | 77 |
| 3.64 | -0.41 | -10.12% | 148 | 2,415 | 30.00 | 14.65 | -0.92 | -5.91% | 24 | 972 |
| 3.45 | -0.15 | -4.17% | 7 | 249 | 31.25 | 18.45 | 0.00 | - | 18 | 155 |
| 3.10 | +0.10 | +3.33% | 2 | 591 | 32.50 | 16.66 | -1.34 | -7.44% | 144 | 636 |
| 2.82 | 0.00 | - | 1 | 436 | 33.75 | 17.75 | -2.95 | -14.25% | 7 | 163 |
| 3.60 | 0.00 | - | 254 | 1,040 | 35.00 | 18.60 | -1.20 | -6.06% | 172 | 1,069 |
| 1.75 | 0.00 | - | 3 | 59 | 36.25 | 19.95 | 0.00 | - | 6 | 20 |
| 2.59 | 0.00 | - | 3 | 1,202 | 37.50 | 20.95 | -0.85 | -3.90% | 2 | 736 |
| 2.49 | +0.30 | +13.70% | 4 | 155 | 38.75 | 23.50 | 0.00 | - | 4 | 104 |
| 2.31 | -0.29 | -11.15% | 8 | 6,490 | 40.00 | 22.40 | -1.80 | -7.44% | 2 | 980 |
| 2.45 | 0.00 | - | 1 | 184 | 41.25 | 25.00 | 0.00 | - | 2 | 21 |
| 2.21 | +0.31 | +16.32% | 1 | 347 | 42.50 | 26.09 | 0.00 | - | 12 | 36 |
| 1.90 | 0.00 | - | 2 | 77 | 43.75 | 28.25 | 0.00 | - | 24 | 88 |
| 2.45 | +0.05 | +2.08% | 5 | 312 | 45.00 | 29.05 | 0.00 | - | 2 | 502 |
| 3.15 | 0.00 | - | 8 | 65 | 46.25 | 30.28 | 0.00 | - | 4 | 17 |
| 2.20 | 0.00 | - | 1 | 142 | 47.50 | 33.25 | 0.00 | - | 2 | 8 |
| 1.80 | +0.19 | +11.80% | 1 | 87 | 48.75 | 31.45 | 0.00 | - | 8 | 20 |
| 1.92 | +0.08 | +4.35% | 2 | 2,272 | 50.00 | 33.15 | 0.00 | - | 2 | 408 |
| 1.29 | 0.00 | - | 4 | 69 | 52.50 | 37.82 | 0.00 | - | 8 | 76 |
| 1.65 | 0.00 | - | 22 | 4,135 | 55.00 | 36.80 | 0.00 | - | 4 | 549 |
| 1.80 | 0.00 | - | 1 | 46 | 57.50 | 40.10 | 0.00 | - | 6 | 5 |
| 1.30 | -0.20 | -13.33% | 13 | 327 | 60.00 | 45.15 | 0.00 | - | 2 | 49 |
| 1.55 | +0.06 | +4.03% | 1 | 573 | 62.50 | 46.05 | 0.00 | - | 4 | 27 |
| 1.47 | 0.00 | - | 1 | 158 | 65.00 | 46.90 | 0.00 | - | 2 | 11 |
| 1.24 | 0.00 | - | 1 | 148 | 67.50 | 50.50 | 0.00 | - | 2 | 15 |
| 1.15 | -0.03 | -2.54% | 4 | 518 | 70.00 | 52.30 | 0.00 | - | 2 | 21 |
| 1.18 | +0.29 | +32.58% | 1 | 59 | 72.50 | 54.05 | 0.00 | - | 4 | 14 |
| 0.90 | -0.15 | -14.29% | 1 | 3,021 | 75.00 | 55.95 | 0.00 | - | 2 | 56 |
| 0.98 | 0.00 | - | 5 | 666 | 80.00 | 60.50 | 0.00 | - | 65 | 1,147 |
| 0.96 | -0.10 | -9.43% | 1 | 46 | 82.50 | 63.20 | 0.00 | - | 2 | 48 |
| 0.87 | -0.09 | -9.37% | 1 | 108 | 85.00 | 66.65 | 0.00 | - | 4 | 72 |
| 0.73 | 0.00 | - | 2 | 867 | 87.50 | 69.65 | 0.00 | - | 2 | 211 |
| 0.71 | 0.00 | - | 10 | 2,145 | 90.00 | 70.60 | 0.00 | - | 10 | 137 |
| 0.90 | 0.00 | - | 1 | 2,920 | 92.50 | 72.95 | 0.00 | - | 2 | 119 |
| 0.69 | -0.14 | -16.87% | 2 | 2,512 | 95.00 | 76.45 | 0.00 | - | 2 | 414 |
| 0.79 | 0.00 | - | 2 | 50 | 97.50 | 77.05 | -2.05 | -2.59% | 2 | 426 |
| 0.62 | -0.10 | -13.89% | 287 | 2,856 | 100.00 | 79.75 | -2.00 | -2.45% | 4 | 877 |
| 0.76 | 0.00 | - | 1 | 330 | 102.50 | 82.25 | 0.00 | - | 6 | 42 |
| 0.56 | 0.00 | - | 1 | 295 | 105.00 | 86.40 | 0.00 | - | 2 | 345 |
| 0.79 | 0.00 | - | 36 | 122 | 107.50 | 87.25 | 0.00 | - | 2 | 65 |
| 0.59 | +0.05 | +9.26% | 1 | 176 | 110.00 | 89.15 | -0.80 | -0.89% | 2 | 68 |
| 0.70 | 0.00 | - | 1 | 226 | 112.50 | 93.65 | 0.00 | - | 4 | 5 |
| 0.51 | 0.00 | - | 1 | 98 | 115.00 | 97.70 | 0.00 | - | 2 | 4 |
| 0.57 | +0.08 | +16.33% | 2 | 160 | 117.50 | 99.05 | 0.00 | - | 2 | 15 |
| 0.52 | +0.03 | +6.12% | 5 | 796 | 120.00 | 102.95 | 0.00 | - | 1 | 7 |
| 0.45 | 0.00 | - | 1 | 301 | 122.50 | 103.35 | 0.00 | - | 2 | 14 |
| 0.45 | -0.03 | -6.25% | 13 | 8,303 | 125.00 | 105.50 | 0.00 | - | 1 | 47 |
| 0.44 | +0.01 | +2.33% | 223 | 18,785 | 127.50 | 108.10 | 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.
