Mercados españoles cerrados en 1 hr 3 mins

GameStop Corp. (GME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,35+0,11 (+0,79%)
A partir del 10:27AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240419C000030002024-02-28 2:47PM EST3.0011.0011.0511.650.00-11316.41%
GME240419C000040002023-11-08 10:45AM EST4.009.5111.1511.950.00--1425.39%
GME240419C000050002023-11-29 12:06PM EST5.0011.4012.3012.950.00-10663.09%
GME240419C000060002023-12-20 1:20PM EST6.0012.108.158.850.00-14153.91%
GME240419C000070002024-02-05 11:41AM EST7.006.907.257.750.00-223130.08%
GME240419C000080002024-02-28 1:37PM EST8.006.506.306.80+0.05+0.78%25117.58%
GME240419C000090002024-02-01 10:19AM EST9.005.325.355.900.00-1140107.42%
GME240419C000100002024-02-28 10:47AM EST10.004.754.705.050.00-1462111.13%
GME240419C000110002024-02-23 9:42AM EST11.003.253.854.250.00-1385103.13%
GME240419C000120002024-02-28 11:24AM EST12.003.453.203.600.00-35607103.13%
GME240419C000130002024-02-28 2:47PM EST13.002.792.622.96+0.19+7.31%21,730100.78%
GME240419C000140002024-02-29 9:30AM EST14.002.242.202.43+0.11+5.16%362,090101.56%
GME240419C000150002024-02-29 10:11AM EST15.001.841.711.96+0.02+1.10%775,19898.44%
GME240419C000160002024-02-29 9:48AM EST16.001.651.381.66+0.15+10.00%1042,290100.00%
GME240419C000170002024-02-29 10:02AM EST17.001.281.131.36+0.20+18.52%41,635100.68%
GME240419C000180002024-02-28 3:59PM EST18.001.201.011.17+0.15+14.29%342,497104.79%
GME240419C000190002024-02-28 12:48PM EST19.000.880.850.95+0.06+7.32%2997105.37%
GME240419C000200002024-02-29 9:48AM EST20.000.810.760.81+0.07+9.46%2289,874108.20%
GME240419C000210002024-02-28 12:17PM EST21.000.720.610.770.00-6273110.94%
GME240419C000220002024-02-28 2:34PM EST22.000.620.520.660.00-2883112.11%
GME240419C000230002024-02-28 12:05PM EST23.000.550.450.610.00-36467114.94%
GME240419C000240002024-02-28 10:34AM EST24.000.500.410.500.00-4466115.82%
GME240419C000250002024-02-28 3:56PM EST25.000.420.350.510.00-315,107119.73%
GME240419C000260002024-02-29 9:46AM EST26.000.410.330.47+0.02+5.13%2232122.66%
GME240419C000270002024-02-23 1:24PM EST27.000.330.320.430.00-1301125.68%
GME240419C000280002024-02-21 9:55AM EST28.000.330.320.430.00-1204130.47%
GME240419C000290002024-02-27 10:34AM EST29.000.350.290.400.00-100326132.42%
GME240419C000300002024-02-29 9:53AM EST30.000.300.280.360.00-232,237134.18%
GME240419C000310002024-02-27 10:54AM EST31.000.260.220.320.00-378133.20%
GME240419C000320002024-02-26 12:10PM EST32.000.230.220.320.00-2995137.11%
GME240419C000330002024-02-28 9:52AM EST33.000.260.220.320.00-1257140.63%
GME240419C000340002024-02-28 9:33AM EST34.000.180.220.320.00-30196144.34%
GME240419C000350002024-02-29 9:53AM EST35.000.220.200.25-0.02-8.33%91,017142.19%
GME240419C000360002024-02-28 3:29PM EST36.000.190.170.250.00-75119143.55%
GME240419C000370002024-02-27 9:35AM EST37.000.200.170.250.00-8184146.68%
GME240419C000400002024-02-29 9:59AM EST40.000.190.160.19+0.02+11.76%22214,312150.39%
Ventaspara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240419P000030002024-02-15 3:24PM EST3.000.030.000.030.00-14379181.25%
GME240419P000040002024-02-23 3:02PM EST4.000.010.000.090.00-1028175.00%
GME240419P000050002024-02-28 2:27PM EST5.000.040.030.100.00-2544155.47%
GME240419P000060002024-02-08 1:32PM EST6.000.080.050.180.00-329146.09%
GME240419P000070002024-02-27 1:00PM EST7.000.140.040.220.00-1135126.56%
GME240419P000080002024-02-23 11:56AM EST8.000.250.080.290.00-22285115.63%
GME240419P000090002024-02-28 3:55PM EST9.000.310.180.390.00-1561,454108.79%
GME240419P000100002024-02-27 3:36PM EST10.000.490.350.550.00-1917,399105.08%
GME240419P000110002024-02-28 3:52PM EST11.000.700.590.770.00-3891,897101.95%
GME240419P000120002024-02-28 3:57PM EST12.001.040.891.090.00-1115,82599.80%
GME240419P000130002024-02-28 3:45PM EST13.001.471.351.560.00-21310,642101.76%
GME240419P000140002024-02-28 3:34PM EST14.002.051.772.020.00-661,57998.34%
GME240419P000150002024-02-28 3:45PM EST15.002.402.352.59-0.08-3.23%27,31397.95%
GME240419P000160002024-02-27 11:43AM EST16.003.202.973.200.00-1090496.19%
GME240419P000170002024-02-28 11:12AM EST17.003.853.653.950.00-41,22996.19%
GME240419P000180002024-02-28 10:04AM EST18.004.704.454.900.00-1796101.66%
GME240419P000190002024-02-28 3:47PM EST19.005.695.255.700.00-1584101.47%
GME240419P000200002024-02-27 9:30AM EST20.006.876.156.600.00-2810104.98%
GME240419P000210002024-01-09 3:06PM EST21.006.536.807.350.00-114693.95%
GME240419P000220002024-02-16 10:13AM EST22.008.227.908.35+0.15+1.86%2113104.59%
GME240419P000230002024-01-08 3:11PM EST23.007.728.859.550.00-234116.50%
GME240419P000240002024-02-02 2:22PM EST24.009.209.7510.200.00-411105.66%
GME240419P000250002024-02-27 11:31AM EST25.0011.1410.7011.200.00-1128108.98%
GME240419P000260002024-02-09 2:33PM EST26.0011.3511.6512.200.00-210111.91%
GME240419P000270002023-11-16 10:03AM EST27.0014.5510.8011.200.00-1360.00%
GME240419P000290002023-11-29 11:30AM EST29.0014.2511.5512.300.00--10.00%
GME240419P000300002024-01-18 1:19PM EST30.0015.9014.3516.500.00-2473175.10%
GME240419P000310002023-12-04 12:17PM EST31.0015.5314.150.000.00--00.00%
GME240419P000320002023-12-04 3:58PM EST32.0015.900.000.000.00-400.00%
GME240419P000330002023-12-04 11:54AM EST33.0017.420.000.000.00--00.00%
GME240419P000340002024-02-09 12:58PM EST34.0019.1819.5520.150.00-437136.13%
GME240419P000350002024-01-02 2:53PM EST35.0018.2520.3021.150.00-48117.97%
GME240419P000370002023-08-02 11:28AM EST37.0018.0019.1020.000.00-6130.00%
GME240419P000400002024-02-13 10:00AM EST40.0026.2025.4526.100.00-2929142.58%