Mercados españoles abiertos en 3 hrs 22 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,00+0,68 (+3,71%)
Al cierre: 04:00PM EDT
21,49 +2,49 (+13,10%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de compra
31 de mayo de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
18.110.00-192.500.010.00-200536
13.53+13.53-305.000.010.00-1271,531
12.600.00-266.000.010.00-90501
16.300.00-246.500.010.00-20206
14.550.00-1217.000.010.00-1218
26.600.00-1057.500.010.00-62170
9.85+5.72+138.50%418.000.010.00-195994
12.850.00-138.500.010.00-76133
10.000.00-209.000.01-0.01-50.00%137518
-----9.500.01-0.01-50.00%1424,002
10.36+0.56+5.71%276010.000.01-0.02-66.67%8336,458
9.200.00-66510.500.03-0.01-25.00%167581
7.800.00-67011.000.02-0.03-60.00%1921,216
6.59-0.73-9.97%210811.500.04-0.02-33.33%74455
7.17+0.77+12.03%2150812.000.05-0.03-37.50%2154,292
6.20-2.00-24.39%117112.500.05-0.04-44.44%157921
5.50-0.12-2.14%7068813.000.07-0.04-36.36%7511,556
5.58-1.92-25.60%13323713.500.08-0.07-46.67%244491
5.76+0.72+14.29%4362614.000.11-0.11-50.00%8441,694
3.88-0.56-12.61%642314.500.14-0.18-56.25%1,276535
4.05+0.54+15.38%3732,24315.000.21-0.20-48.78%4,7554,836
3.80+0.05+1.33%6390315.500.29-0.26-47.27%416533
3.57+0.40+12.62%2741,00016.000.46-0.29-38.67%2,6662,008
3.20+0.20+6.67%15257416.500.56-0.44-44.00%1,3951,214
2.83+0.03+1.07%57133217.000.80-0.32-28.57%2,4421,406
2.62+0.22+9.17%52925117.501.03-0.45-30.41%1,219633
2.37+0.16+7.24%2,55279718.001.35-0.45-25.00%2,2602,549
2.11-0.01-0.47%1,82119618.501.63-0.52-24.19%1,596592
2.06+0.13+6.74%3,98489019.002.01-0.49-19.60%1,3572,074
1.80-0.05-2.70%97424319.502.40-0.75-23.81%403358
1.80+0.07+4.05%6,7514,97220.002.79-0.41-12.81%1,6054,908
1.72+0.10+6.17%3,2971,60720.503.12-0.63-16.80%605352
1.54+0.02+1.32%1,7381,61221.003.44-0.71-17.11%467956
1.51+0.01+0.67%50285221.504.20-0.30-6.67%169447
1.42+0.03+2.16%2,6362,63222.004.38-0.62-12.40%1,3151,212
1.32-0.14-9.59%27250122.504.80-0.47-8.92%205265
1.30-0.05-3.70%1,29980523.005.24-0.76-12.67%90141
1.21+1.21-26128423.505.92+5.92-2535
1.17-0.02-1.68%8954,72224.006.00-0.58-8.81%78433
1.17+1.17-33410124.506.50+6.50-922
1.06-0.12-10.17%8,7925,76825.007.12-0.63-8.13%211919
1.00+1.00-45312225.508.12+8.12-520
1.00-0.08-7.41%4631,09626.008.03-0.65-7.49%1266
0.99+0.99-1895126.509.25+9.25-45
0.90-0.19-17.43%45346927.008.90-0.57-6.02%181,028
0.77+0.77-544627.509.30+9.30-74
0.84-0.21-20.00%43761528.009.60-0.82-7.87%89497
0.80+0.80-1031228.5011.05+11.05-920
0.77-0.26-25.24%16943329.0010.57-0.53-4.77%151226
0.71-0.24-25.26%6,2974,70530.0011.36-1.29-10.20%159729
0.84-0.09-9.68%4231,32431.0012.68+0.33+2.67%6181
0.67-0.29-30.21%14895332.0014.11+1.93+15.85%1377
0.61-0.19-23.75%25284733.0014.87-0.73-4.68%1174
0.60-0.16-21.05%3333,11334.0015.450.00-30187
0.69-0.19-21.59%4221,10534.5016.85+0.91+5.71%813
0.55-0.24-30.38%1,0483,49735.0016.40-0.83-4.82%33233
0.55-0.07-11.29%911,28335.5017.64+1.41+8.69%217
0.67-0.11-14.10%6419436.0018.15+0.21+1.17%11134
0.53-0.35-39.77%5011336.5018.000.00-18
0.60-0.15-20.00%14943437.0019.19+0.83+4.52%151
0.52-0.40-43.48%447937.5019.650.00-824
0.50-0.20-28.57%18839638.0020.000.00-623
0.60-0.35-36.84%128638.5020.70+2.70+15.00%121
0.50-0.25-33.33%3916339.0020.65+0.36+1.77%1126
0.60-0.18-23.08%2615139.5019.050.00-111
0.46-0.16-25.81%5,6873,41340.0021.62-0.38-1.73%991,399
0.55-0.30-35.29%6919641.0022.43+0.98+4.57%124
0.51-0.11-17.74%6012642.0023.440.00-425
0.44-0.32-42.11%446843.0025.26+2.66+11.77%921
0.52-0.17-24.64%725044.0025.600.00-15
0.40-0.14-25.93%49986445.0027.62+0.62+2.30%277
0.59-0.11-15.71%610646.0026.420.00-718
0.32-0.29-47.54%5712947.0027.400.00-625
0.38-0.14-26.92%4061648.0029.680.00-135
0.35-0.19-35.19%3618449.0029.380.00-337
0.30-0.20-40.00%2,3884,50250.0031.52+0.47+1.51%176
0.38-0.16-29.63%27345151.0031.140.00-27
0.33-0.11-25.00%1314152.0034.30+2.10+6.52%124
0.35-0.15-30.00%1301,00753.0032.90-1.00-2.95%122
0.15-0.32-68.09%2215654.0035.83+2.60+7.82%118
0.30-0.18-37.50%6491,33655.0034.700.00-114
0.45-0.07-13.46%238856.0025.770.00--1
0.34-0.06-15.00%35492657.0038.39+1.09+2.92%580
0.38-0.09-19.15%1046358.0037.900.00-11
0.36-0.59-62.11%2113159.00-----
0.31-0.11-26.19%6711,30460.0041.35+0.30+0.73%13
0.28-0.20-41.67%762561.0041.220.00-11
0.40-0.10-20.00%38162.00-----
0.23-0.27-54.00%55363.00-----
0.16-0.34-68.00%534164.00-----
0.24-0.17-41.46%1723465.00-----
0.450.00-53166.00-----
0.26-0.15-36.59%520467.00-----
0.29-0.04-12.12%218168.00-----
0.25-0.11-30.56%68769.00-----
0.24-0.12-33.33%5181,39870.0051.00+11.00+27.50%11
0.460.00-12671.00-----
0.12-0.56-82.35%22372.00-----
0.22-0.10-31.25%23473.00-----
0.29-0.06-17.14%6024574.00-----
0.28-0.05-15.15%7630775.00-----
0.20-0.08-28.57%18774680.0063.00+2.50+4.13%14
0.22-0.18-45.00%4316685.0056.750.00--1
0.19-0.11-36.67%19632690.00-----
0.08-0.19-70.37%7013495.00-----
0.19-0.01-5.00%1,7042,452100.0070.000.00--1
0.17-0.01-5.56%175863105.00-----
0.16-0.06-27.27%5975110.00-----
0.17-0.03-15.00%21213115.00-----
0.17-0.13-43.33%125502120.00-----
0.14+0.02+16.67%4351,348125.0089.350.00--1
0.130.00-27,2179,419128.00109.10+0.99+0.92%13