Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0663 -0,0009 (-0,09%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.294,30 -8,60 (-0,37%) Bitcoin EUR
53.942,41 -5.414,10 (-9,12%)
GameStop Corp. (GME)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531C00002500 | 2024-04-29 3:29PM EDT | 2.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240531C00007500 | 2024-04-26 11:49AM EDT | 7.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240531C00008000 | 2024-04-26 12:43PM EDT | 8.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240531C00008500 | 2024-04-29 12:40PM EDT | 8.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240531C00009000 | 2024-04-23 2:30PM EDT | 9.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240531C00010000 | 2024-04-30 3:22PM EDT | 10.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GME240531C00010500 | 2024-04-29 10:13AM EDT | 10.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240531C00011000 | 2024-04-30 3:56PM EDT | 11.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GME240531C00011500 | 2024-04-29 3:22PM EDT | 11.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| GME240531C00012000 | 2024-04-30 3:59PM EDT | 12.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| GME240531C00012500 | 2024-04-30 3:56PM EDT | 12.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GME240531C00013000 | 2024-04-30 3:26PM EDT | 13.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| GME240531C00013500 | 2024-04-30 3:27PM EDT | 13.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME240531C00014000 | 2024-04-30 12:28PM EDT | 14.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GME240531C00014500 | 2024-04-30 12:02PM EDT | 14.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| GME240531C00015000 | 2024-04-30 3:54PM EDT | 15.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| GME240531C00015500 | 2024-04-26 3:22PM EDT | 15.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GME240531C00016000 | 2024-04-30 3:44PM EDT | 16.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME240531C00016500 | 2024-04-29 11:48AM EDT | 16.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GME240531C00017000 | 2024-04-30 11:58AM EDT | 17.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GME240531C00017500 | 2024-04-26 11:59AM EDT | 17.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GME240531C00018000 | 2024-04-30 3:51PM EDT | 18.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| GME240531C00019000 | 2024-04-30 12:07PM EDT | 19.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| GME240531C00020000 | 2024-04-30 2:19PM EDT | 20.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GME240531C00021000 | 2024-04-30 1:33PM EDT | 21.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| GME240531C00022000 | 2024-04-30 2:18PM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 50.00% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531P00007000 | 2024-04-18 12:10PM EDT | 7.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GME240531P00008000 | 2024-04-18 3:36PM EDT | 8.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME240531P00008500 | 2024-04-26 3:17PM EDT | 8.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GME240531P00009000 | 2024-04-30 9:59AM EDT | 9.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GME240531P00009500 | 2024-04-30 1:39PM EDT | 9.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GME240531P00010000 | 2024-04-29 3:20PM EDT | 10.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| GME240531P00010500 | 2024-04-30 2:45PM EDT | 10.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GME240531P00011000 | 2024-04-30 3:27PM EDT | 11.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| GME240531P00011500 | 2024-04-30 1:39PM EDT | 11.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240531P00012000 | 2024-04-29 3:12PM EDT | 12.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME240531P00012500 | 2024-04-29 9:39AM EDT | 12.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240531P00013000 | 2024-04-30 12:41PM EDT | 13.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240531P00013500 | 2024-04-26 10:13AM EDT | 13.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240531P00014500 | 2024-04-16 2:30PM EDT | 14.50 | 4.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240531P00015000 | 2024-04-24 9:36AM EDT | 15.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240531P00017000 | 2024-04-24 12:42PM EDT | 17.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240531P00017500 | 2024-04-18 10:19AM EDT | 17.50 | 7.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.