GME - GameStop Corp.
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00013000 | 2023-06-08 1:03PM EDT | 13.00 | 9.50 | 9.00 | 9.80 | -3.05 | -24.30% | 18 | 15 | 58.89% |
| GME240419C00015000 | 2023-06-08 12:38PM EDT | 15.00 | 8.15 | 7.85 | 8.40 | -3.85 | -32.08% | 3 | 57 | 61.08% |
| GME240419C00018000 | 2023-06-06 11:21AM EDT | 18.00 | 6.77 | 6.15 | 7.00 | -2.56 | -27.44% | 1 | 36 | 63.62% |
| GME240419C00020000 | 2023-06-08 12:52PM EDT | 20.00 | 5.68 | 5.35 | 5.90 | -3.22 | -36.18% | 106 | 176 | 63.38% |
| GME240419C00022000 | 2023-06-08 1:23PM EDT | 22.00 | 5.15 | 4.80 | 5.05 | -2.75 | -34.81% | 12 | 55 | 64.70% |
| GME240419C00025000 | 2023-06-08 12:41PM EDT | 25.00 | 4.00 | 3.85 | 4.40 | -2.84 | -41.52% | 25 | 189 | 66.99% |
| GME240419C00027000 | 2023-06-08 10:28AM EDT | 27.00 | 3.50 | 3.25 | 3.85 | -2.10 | -37.50% | 3 | 25 | 66.55% |
| GME240419C00030000 | 2023-06-08 1:15PM EDT | 30.00 | 3.20 | 2.59 | 3.20 | -1.63 | -33.75% | 2 | 171 | 66.75% |
| GME240419C00032000 | 2023-06-08 10:15AM EDT | 32.00 | 2.50 | 2.29 | 2.80 | -1.65 | -39.76% | 2 | 64 | 67.02% |
| GME240419C00035000 | 2023-06-07 10:13AM EDT | 35.00 | 4.10 | 1.91 | 2.40 | 0.00 | - | 4 | 30 | 68.02% |
| GME240419C00037000 | 2023-06-08 11:04AM EDT | 37.00 | 1.95 | 1.71 | 2.18 | -1.63 | -45.53% | 2 | 9 | 68.75% |
| GME240419C00040000 | 2023-06-08 1:45PM EDT | 40.00 | 1.77 | 1.50 | 2.03 | -1.48 | -45.54% | 6 | 320 | 71.02% |
Ventaspara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00005000 | 2023-06-06 2:41PM EDT | 5.00 | 0.20 | 0.10 | 0.26 | +0.04 | +25.00% | 2 | 182 | 95.31% |
| GME240419P00010000 | 2023-06-06 10:40AM EDT | 10.00 | 0.80 | 0.79 | 1.01 | 0.00 | - | 1 | 2 | 82.47% |
| GME240419P00013000 | 2023-06-08 11:28AM EDT | 13.00 | 1.72 | 1.60 | 1.75 | +0.31 | +21.99% | 5 | 28 | 77.64% |
| GME240419P00015000 | 2023-06-08 10:27AM EDT | 15.00 | 2.62 | 2.33 | 2.61 | -0.30 | -10.27% | 2 | 42 | 77.30% |
| GME240419P00018000 | 2023-06-08 12:16PM EDT | 18.00 | 3.88 | 3.70 | 4.10 | +0.41 | +11.82% | 5 | 17 | 76.44% |
| GME240419P00020000 | 2023-06-08 10:23AM EDT | 20.00 | 5.05 | 4.80 | 5.25 | +0.58 | +12.98% | 20 | 21 | 76.20% |
| GME240419P00022000 | 2023-06-08 2:03PM EDT | 22.00 | 6.30 | 6.00 | 6.55 | -1.90 | -23.17% | 21 | 1 | 76.20% |
| GME240419P00025000 | 2023-06-08 2:02PM EDT | 25.00 | 8.35 | 8.00 | 8.50 | +1.39 | +19.97% | 2 | 47 | 75.27% |
| GME240419P00027000 | 2023-05-19 2:21PM EDT | 27.00 | 10.10 | 9.40 | 10.15 | 0.00 | - | 1 | 1 | 76.03% |
| GME240419P00030000 | 2023-05-19 12:40PM EDT | 30.00 | 12.30 | 11.60 | 12.50 | 0.00 | - | 1 | 5 | 75.46% |
| GME240419P00032000 | 2023-06-07 3:50PM EDT | 32.00 | 12.14 | 13.30 | 14.10 | 0.00 | - | 1 | 6 | 75.93% |
© 2023 Yahoo. Todos los derechos reservados.