Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0669 -0,0003 (-0,03%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.302,20 -0,70 (-0,03%) Bitcoin EUR
56.754,40 -3.306,13 (-5,50%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00006500 | 2024-04-24 3:07PM EDT | 6.50 | 4.10 | 4.00 | 6.35 | 0.00 | - | 2 | 3 | 242.58% |
| GME240524C00007000 | 2024-04-08 9:47AM EDT | 7.00 | 4.10 | 3.70 | 5.90 | 0.00 | - | 2 | 1 | 237.50% |
| GME240524C00007500 | 2024-04-30 9:44AM EDT | 7.50 | 3.65 | 3.20 | 5.40 | -1.20 | -24.74% | 1 | 1 | 213.28% |
| GME240524C00009000 | 2024-04-18 9:51AM EDT | 9.00 | 1.70 | 2.09 | 3.65 | 0.00 | - | - | 1 | 155.47% |
| GME240524C00010000 | 2024-04-30 3:01PM EDT | 10.00 | 1.65 | 1.47 | 2.15 | -0.20 | -10.81% | 102 | 5,092 | 108.20% |
| GME240524C00010500 | 2024-04-29 1:55PM EDT | 10.50 | 2.14 | 1.14 | 1.85 | 0.00 | - | 2 | 85 | 104.69% |
| GME240524C00011000 | 2024-04-30 3:52PM EDT | 11.00 | 1.28 | 0.75 | 1.45 | -0.03 | -2.29% | 66 | 2,408 | 91.60% |
| GME240524C00011500 | 2024-04-30 10:53AM EDT | 11.50 | 1.15 | 1.10 | 1.16 | -0.14 | -10.85% | 71 | 212 | 112.70% |
| GME240524C00012000 | 2024-04-30 3:59PM EDT | 12.00 | 1.09 | 1.00 | 1.09 | +0.09 | +9.00% | 492 | 8,143 | 121.29% |
| GME240524C00012500 | 2024-04-30 3:58PM EDT | 12.50 | 0.89 | 0.90 | 0.99 | -0.07 | -7.29% | 247 | 302 | 126.56% |
| GME240524C00013000 | 2024-04-30 3:55PM EDT | 13.00 | 0.86 | 0.81 | 0.98 | +0.10 | +13.16% | 396 | 5,851 | 134.57% |
| GME240524C00013500 | 2024-04-30 12:02PM EDT | 13.50 | 0.81 | 0.74 | 0.84 | +0.09 | +12.50% | 619 | 854 | 136.33% |
| GME240524C00014000 | 2024-04-30 11:19AM EDT | 14.00 | 0.30 | 0.67 | 0.72 | -0.26 | -46.43% | 14 | 128 | 137.70% |
| GME240524C00014500 | 2024-04-30 10:28AM EDT | 14.50 | 0.55 | 0.31 | 1.91 | +0.08 | +17.02% | 1 | 48 | 185.94% |
| GME240524C00015000 | 2024-04-30 1:47PM EDT | 15.00 | 0.54 | 0.40 | 0.81 | +0.04 | +8.00% | 58 | 3,163 | 146.88% |
| GME240524C00015500 | 2024-04-30 10:21AM EDT | 15.50 | 0.40 | 0.27 | 1.50 | -0.20 | -33.33% | 2 | 219 | 183.01% |
| GME240524C00016000 | 2024-04-30 2:20PM EDT | 16.00 | 0.49 | 0.51 | 0.64 | +0.04 | +8.89% | 36 | 298 | 159.57% |
| GME240524C00017000 | 2024-04-30 11:58AM EDT | 17.00 | 0.57 | 0.23 | 0.99 | +0.18 | +46.15% | 9 | 60 | 177.73% |
| GME240524C00017500 | 2024-04-29 11:33AM EDT | 17.50 | 0.45 | 0.22 | 0.85 | 0.00 | - | 1 | 52 | 175.98% |
| GME240524C00018000 | 2024-04-30 2:17PM EDT | 18.00 | 0.43 | 0.38 | 0.62 | +0.12 | +38.71% | 31 | 365 | 178.13% |
| GME240524C00019000 | 2024-04-30 12:26PM EDT | 19.00 | 0.49 | 0.20 | 0.53 | +0.07 | +16.67% | 35 | 24 | 172.27% |
| GME240524C00020000 | 2024-04-30 3:54PM EDT | 20.00 | 0.35 | 0.33 | 0.42 | +0.08 | +29.63% | 598 | 5,941 | 183.98% |
| GME240524C00021000 | 2024-04-30 11:56AM EDT | 21.00 | 0.33 | 0.18 | 0.92 | +0.05 | +17.86% | 96 | 18 | 216.80% |
| GME240524C00022000 | 2024-04-30 12:00PM EDT | 22.00 | 0.28 | 0.17 | 0.73 | -0.07 | -20.00% | 15 | 22 | 213.28% |
| GME240524C00022500 | 2024-04-30 11:59AM EDT | 22.50 | 0.30 | 0.16 | 0.70 | -0.04 | -11.76% | 33 | 34 | 214.84% |
| GME240524C00023000 | 2024-04-30 2:59PM EDT | 23.00 | 0.30 | 0.16 | 0.36 | +0.09 | +42.86% | 27 | 343 | 192.58% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00006500 | 2024-04-30 9:46AM EDT | 6.50 | 0.03 | 0.01 | 0.03 | -0.12 | -80.00% | 60 | 3 | 103.13% |
| GME240524P00007500 | 2024-04-25 1:07PM EDT | 7.50 | 0.11 | 0.02 | 0.20 | 0.00 | - | 2 | 5 | 111.33% |
| GME240524P00008000 | 2024-04-30 1:42PM EDT | 8.00 | 0.11 | 0.04 | 0.33 | -0.04 | -26.67% | 30 | 8 | 112.50% |
| GME240524P00008500 | 2024-04-29 1:57PM EDT | 8.50 | 0.18 | 0.14 | 0.20 | 0.00 | - | 2 | 7 | 94.14% |
| GME240524P00009000 | 2024-04-29 12:25PM EDT | 9.00 | 0.27 | 0.12 | 0.51 | 0.00 | - | 2 | 44 | 100.20% |
| GME240524P00009500 | 2024-04-30 10:33AM EDT | 9.50 | 0.40 | 0.17 | 0.60 | +0.04 | +11.11% | 50 | 11 | 91.80% |
| GME240524P00010000 | 2024-04-30 3:28PM EDT | 10.00 | 0.66 | 0.46 | 0.70 | +0.09 | +15.79% | 10 | 69 | 94.34% |
| GME240524P00010500 | 2024-04-29 1:41PM EDT | 10.50 | 0.79 | 0.41 | 1.00 | 0.00 | - | 2 | 58 | 86.33% |
| GME240524P00011000 | 2024-04-30 9:31AM EDT | 11.00 | 1.12 | 0.87 | 1.25 | +0.16 | +16.67% | 1 | 128 | 96.09% |
| GME240524P00011500 | 2024-04-30 1:59PM EDT | 11.50 | 1.51 | 1.00 | 2.08 | +0.31 | +25.83% | 215 | 660 | 112.70% |
| GME240524P00012000 | 2024-04-30 10:10AM EDT | 12.00 | 1.80 | 1.39 | 3.15 | +0.20 | +12.50% | 2 | 16 | 148.44% |
| GME240524P00012500 | 2024-04-29 2:15PM EDT | 12.50 | 1.94 | 1.80 | 3.45 | 0.00 | - | 2 | 16 | 150.10% |
| GME240524P00013000 | 2024-04-30 11:23AM EDT | 13.00 | 2.33 | 1.43 | 3.95 | +0.13 | +5.91% | 5 | 31 | 124.22% |
| GME240524P00013500 | 2024-04-19 1:39PM EDT | 13.50 | 3.24 | 2.51 | 4.40 | 0.00 | - | 5 | 38 | 159.57% |
| GME240524P00014000 | 2024-04-30 12:30PM EDT | 14.00 | 3.50 | 2.27 | 4.80 | +0.44 | +14.38% | 5 | 57 | 130.86% |
| GME240524P00015000 | 2024-04-26 1:14PM EDT | 15.00 | 3.15 | 3.80 | 5.75 | 0.00 | - | 2 | 4 | 172.66% |
| GME240524P00016000 | 2024-04-29 1:40PM EDT | 16.00 | 5.43 | 4.75 | 6.50 | 0.00 | - | 9 | 16 | 174.41% |
| GME240524P00018000 | 2024-04-11 1:20PM EDT | 18.00 | 7.24 | 6.65 | 8.40 | 0.00 | - | - | 0 | 191.41% |
| GME240524P00019000 | 2024-04-12 9:56AM EDT | 19.00 | 7.88 | 7.60 | 8.80 | 0.00 | - | 1 | 1 | 161.33% |
© 2024 Yahoo. Todos los derechos reservados.