Mercados españoles abiertos en 6 hrs 31 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.615,00 -305,26 (-0,78%) Dólar/Euro
1,0865 -0,0005 (-0,04%) Petróleo Brent
83,49 +0,22 (+0,26%) Bitcoin EUR
60.220,17 -807,07 (-1,32%)
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 comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607C00005000 | 2024-05-15 1:54PM EDT | 5.00 | 31.70 | 22.10 | 25.00 | 0.00 | - | 13 | 14 | 600.39% |
| GME240607C00008000 | 2024-05-13 3:37PM EDT | 8.00 | 22.59 | 18.70 | 22.00 | 0.00 | - | 7 | 0 | 403.13% |
| GME240607C00009500 | 2024-05-03 10:55AM EDT | 9.50 | 4.75 | 16.95 | 20.85 | 0.00 | - | 72 | 37 | 358.79% |
| GME240607C00010000 | 2024-05-15 1:02PM EDT | 10.00 | 23.59 | 16.20 | 20.00 | 0.00 | - | 2 | 73 | 297.27% |
| GME240607C00010500 | 2024-05-03 3:27PM EDT | 10.50 | 5.69 | 16.20 | 19.85 | 0.00 | - | 14 | 13 | 344.92% |
| GME240607C00011000 | 2024-05-16 3:50PM EDT | 11.00 | 18.25 | 16.20 | 18.15 | +0.65 | +3.69% | 10 | 2,890 | 283.98% |
| GME240607C00011500 | 2024-05-14 11:39AM EDT | 11.50 | 38.33 | 15.15 | 18.15 | 0.00 | - | 43 | 126 | 268.36% |
| GME240607C00012000 | 2024-05-16 3:35PM EDT | 12.00 | 17.65 | 15.10 | 18.00 | -3.35 | -15.95% | 6 | 173 | 306.45% |
| GME240607C00012500 | 2024-05-15 2:52PM EDT | 12.50 | 25.51 | 15.10 | 18.00 | 0.00 | - | 102 | 123 | 343.55% |
| GME240607C00013000 | 2024-05-15 12:59PM EDT | 13.00 | 21.14 | 14.70 | 15.70 | 0.00 | - | 9 | 119 | 242.19% |
| GME240607C00013500 | 2024-05-16 12:08PM EDT | 13.50 | 17.00 | 14.30 | 15.70 | -8.26 | -32.70% | 5 | 393 | 265.23% |
| GME240607C00014000 | 2024-05-16 3:54PM EDT | 14.00 | 14.50 | 13.90 | 14.90 | -5.92 | -28.99% | 5 | 211 | 244.14% |
| GME240607C00014500 | 2024-05-13 9:33AM EDT | 14.50 | 11.97 | 13.50 | 14.40 | 0.00 | - | 6 | 36 | 238.87% |
| GME240607C00015000 | 2024-05-16 3:54PM EDT | 15.00 | 13.44 | 13.10 | 14.10 | -5.21 | -27.94% | 19 | 313 | 242.48% |
| GME240607C00015500 | 2024-05-16 9:46AM EDT | 15.50 | 15.16 | 12.70 | 13.65 | -18.32 | -54.72% | 53 | 154 | 238.67% |
| GME240607C00016000 | 2024-05-15 1:52PM EDT | 16.00 | 24.00 | 12.35 | 13.35 | 0.00 | - | 8 | 182 | 242.58% |
| GME240607C00016500 | 2024-05-16 11:39AM EDT | 16.50 | 13.77 | 12.00 | 13.00 | -4.08 | -22.86% | 50 | 141 | 243.36% |
| GME240607C00017000 | 2024-05-16 3:57PM EDT | 17.00 | 12.18 | 11.65 | 12.65 | -11.87 | -49.36% | 15 | 238 | 243.56% |
| GME240607C00017500 | 2024-05-15 11:59AM EDT | 17.50 | 20.00 | 11.35 | 12.30 | 0.00 | - | 10 | 41 | 244.82% |
| GME240607C00018000 | 2024-05-16 2:41PM EDT | 18.00 | 13.20 | 11.05 | 12.00 | -7.59 | -36.51% | 21 | 289 | 246.97% |
| GME240607C00018500 | 2024-05-16 11:39AM EDT | 18.50 | 12.72 | 10.70 | 11.60 | -4.98 | -28.14% | 1 | 37 | 244.04% |
| GME240607C00019000 | 2024-05-16 3:37PM EDT | 19.00 | 12.05 | 10.40 | 11.30 | -6.00 | -33.24% | 5 | 209 | 245.02% |
| GME240607C00019500 | 2024-05-16 11:15AM EDT | 19.50 | 12.00 | 10.10 | 11.05 | -4.80 | -28.57% | 21 | 31 | 246.88% |
| GME240607C00020000 | 2024-05-16 3:56PM EDT | 20.00 | 10.55 | 9.85 | 10.75 | -10.45 | -49.76% | 103 | 1,901 | 248.24% |
| GME240607C00020500 | 2024-05-16 3:57PM EDT | 20.50 | 10.00 | 9.55 | 10.50 | -6.91 | -40.86% | 2 | 22 | 249.02% |
| GME240607C00021000 | 2024-05-16 2:58PM EDT | 21.00 | 11.37 | 9.30 | 10.25 | -4.33 | -27.58% | 2 | 23 | 250.68% |
| GME240607C00021500 | 2024-05-16 11:03AM EDT | 21.50 | 11.53 | 9.00 | 10.00 | -20.97 | -64.52% | 8 | 22 | 250.59% |
| GME240607C00022000 | 2024-05-16 2:50PM EDT | 22.00 | 10.66 | 8.90 | 9.75 | -4.01 | -27.33% | 2 | 44 | 254.88% |
| GME240607C00022500 | 2024-05-16 1:21PM EDT | 22.50 | 11.86 | 8.35 | 9.55 | -2.93 | -19.81% | 17 | 45 | 249.51% |
| GME240607C00023000 | 2024-05-16 3:57PM EDT | 23.00 | 8.95 | 8.35 | 9.30 | -10.05 | -52.89% | 15 | 48 | 255.18% |
| GME240607C00024000 | 2024-05-16 3:07PM EDT | 24.00 | 9.95 | 7.95 | 8.90 | -3.74 | -27.32% | 7 | 50 | 258.59% |
| GME240607C00025000 | 2024-05-16 3:48PM EDT | 25.00 | 9.20 | 7.55 | 8.50 | -9.91 | -51.86% | 26 | 268 | 260.64% |
| GME240607C00026000 | 2024-05-16 1:13PM EDT | 26.00 | 8.87 | 7.15 | 8.05 | -7.13 | -44.56% | 5 | 30 | 260.60% |
| GME240607C00027000 | 2024-05-16 3:59PM EDT | 27.00 | 7.10 | 6.80 | 7.65 | -5.70 | -44.53% | 16 | 60 | 261.62% |
| GME240607C00028000 | 2024-05-16 3:57PM EDT | 28.00 | 7.30 | 6.50 | 7.50 | -6.00 | -45.11% | 520 | 44 | 267.48% |
| GME240607C00029000 | 2024-05-16 3:57PM EDT | 29.00 | 6.70 | 6.45 | 7.05 | -5.45 | -44.86% | 43 | 83 | 271.48% |
| GME240607C00030000 | 2024-05-16 3:48PM EDT | 30.00 | 6.43 | 6.20 | 6.70 | -9.52 | -59.69% | 1,035 | 1,392 | 272.75% |
| GME240607C00031000 | 2024-05-16 3:54PM EDT | 31.00 | 6.05 | 6.00 | 6.50 | -10.07 | -62.47% | 116 | 165 | 277.10% |
| GME240607C00032000 | 2024-05-16 3:58PM EDT | 32.00 | 6.35 | 5.65 | 6.25 | -10.65 | -62.65% | 92 | 121 | 277.05% |
| GME240607C00033000 | 2024-05-16 3:55PM EDT | 33.00 | 5.50 | 5.35 | 5.95 | -10.25 | -65.08% | 124 | 100 | 276.37% |
| GME240607C00034000 | 2024-05-16 3:57PM EDT | 34.00 | 5.35 | 5.15 | 5.80 | -9.15 | -63.10% | 236 | 510 | 279.79% |
| GME240607C00040000 | 2024-05-16 3:57PM EDT | 40.00 | 4.50 | 4.20 | 4.70 | -8.50 | -65.38% | 360 | 409 | 291.41% |
| GME240607C00055000 | 2024-05-16 3:58PM EDT | 55.00 | 2.85 | 2.70 | 3.00 | -7.15 | -71.50% | 173 | 252 | 310.45% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607P00002500 | 2024-05-16 12:41PM EDT | 2.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 151 | 1,433 | 375.00% |
| GME240607P00005000 | 2024-05-16 3:01PM EDT | 5.00 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 22 | 1,232 | 278.13% |
| GME240607P00005500 | 2024-05-16 3:52PM EDT | 5.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 25 | 76 | 262.50% |
| GME240607P00006000 | 2024-05-16 9:54AM EDT | 6.00 | 0.15 | 0.01 | 0.10 | +0.11 | +275.00% | 151 | 90 | 293.75% |
| GME240607P00006500 | 2024-05-16 12:46PM EDT | 6.50 | 0.06 | 0.01 | 0.10 | +0.01 | +20.00% | 9 | 69 | 279.69% |
| GME240607P00007000 | 2024-05-16 2:42PM EDT | 7.00 | 0.06 | 0.01 | 0.07 | -0.02 | -25.00% | 23 | 164 | 253.13% |
| GME240607P00007500 | 2024-05-16 10:36AM EDT | 7.50 | 0.09 | 0.01 | 0.12 | -0.02 | -18.18% | 16 | 171 | 259.38% |
| GME240607P00008000 | 2024-05-16 3:48PM EDT | 8.00 | 0.11 | 0.05 | 0.13 | +0.02 | +22.22% | 138 | 247 | 260.16% |
| GME240607P00008500 | 2024-05-16 3:07PM EDT | 8.50 | 0.12 | 0.06 | 0.12 | +0.01 | +9.09% | 8 | 69 | 248.44% |
| GME240607P00009000 | 2024-05-16 3:49PM EDT | 9.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 26 | 211 | 250.78% |
| GME240607P00009500 | 2024-05-16 3:45PM EDT | 9.50 | 0.12 | 0.10 | 0.25 | -0.10 | -45.45% | 2 | 257 | 254.69% |
| GME240607P00010000 | 2024-05-16 3:54PM EDT | 10.00 | 0.16 | 0.16 | 0.18 | -0.02 | -11.11% | 1,186 | 2,677 | 242.19% |
| GME240607P00010500 | 2024-05-16 12:20PM EDT | 10.50 | 0.22 | 0.03 | 0.28 | +0.07 | +46.67% | 4 | 382 | 227.34% |
| GME240607P00011000 | 2024-05-16 2:50PM EDT | 11.00 | 0.22 | 0.16 | 0.28 | 0.00 | - | 99 | 646 | 233.20% |
| GME240607P00011500 | 2024-05-16 3:08PM EDT | 11.50 | 0.36 | 0.20 | 0.41 | +0.11 | +44.00% | 10 | 138 | 239.84% |
| GME240607P00012000 | 2024-05-16 3:58PM EDT | 12.00 | 0.50 | 0.29 | 0.51 | +0.15 | +42.86% | 686 | 837 | 245.31% |
| GME240607P00012500 | 2024-05-16 1:02PM EDT | 12.50 | 0.37 | 0.26 | 0.53 | +0.02 | +5.71% | 14 | 365 | 233.98% |
| GME240607P00013000 | 2024-05-16 3:18PM EDT | 13.00 | 0.45 | 0.40 | 0.60 | +0.05 | +12.50% | 35 | 338 | 238.28% |
| GME240607P00013500 | 2024-05-16 2:42PM EDT | 13.50 | 0.48 | 0.45 | 0.69 | -0.12 | -20.00% | 13 | 137 | 236.72% |
| GME240607P00014000 | 2024-05-16 3:48PM EDT | 14.00 | 0.61 | 0.47 | 0.80 | +0.04 | +7.02% | 192 | 210 | 233.98% |
| GME240607P00014500 | 2024-05-16 1:08PM EDT | 14.50 | 0.60 | 0.69 | 0.95 | -0.03 | -4.76% | 8 | 187 | 242.58% |
| GME240607P00015000 | 2024-05-16 3:48PM EDT | 15.00 | 0.90 | 0.79 | 0.98 | -0.07 | -7.22% | 327 | 761 | 238.48% |
| GME240607P00015500 | 2024-05-16 3:57PM EDT | 15.50 | 1.09 | 0.81 | 1.10 | +0.23 | +26.74% | 55 | 376 | 234.47% |
| GME240607P00016000 | 2024-05-16 3:07PM EDT | 16.00 | 1.10 | 0.99 | 1.30 | +0.09 | +8.91% | 52 | 217 | 239.84% |
| GME240607P00016500 | 2024-05-16 12:01PM EDT | 16.50 | 1.25 | 1.05 | 1.47 | +0.25 | +25.00% | 13 | 44 | 238.28% |
| GME240607P00017000 | 2024-05-16 3:54PM EDT | 17.00 | 1.42 | 1.34 | 1.50 | +0.02 | +1.43% | 47 | 183 | 239.45% |
| GME240607P00017500 | 2024-05-16 3:53PM EDT | 17.50 | 1.50 | 1.40 | 1.82 | -0.66 | -30.56% | 33 | 42 | 241.89% |
| GME240607P00018000 | 2024-05-16 3:40PM EDT | 18.00 | 1.60 | 1.70 | 2.03 | +0.10 | +6.67% | 43 | 111 | 247.66% |
| GME240607P00018500 | 2024-05-16 3:50PM EDT | 18.50 | 1.80 | 1.69 | 2.20 | +0.02 | +1.12% | 24 | 40 | 241.99% |
| GME240607P00019000 | 2024-05-16 2:51PM EDT | 19.00 | 2.15 | 1.88 | 2.40 | -0.11 | -4.87% | 35 | 71 | 242.77% |
| GME240607P00019500 | 2024-05-16 3:21PM EDT | 19.50 | 2.06 | 2.09 | 2.62 | +0.04 | +1.98% | 10 | 42 | 244.24% |
| GME240607P00020000 | 2024-05-16 3:55PM EDT | 20.00 | 2.60 | 2.39 | 2.87 | +0.48 | +22.64% | 438 | 1,095 | 248.24% |
| GME240607P00020500 | 2024-05-16 3:54PM EDT | 20.50 | 2.70 | 2.52 | 3.10 | +0.11 | +4.25% | 9 | 65 | 246.78% |
| GME240607P00021000 | 2024-05-16 3:28PM EDT | 21.00 | 2.77 | 2.77 | 3.35 | +0.05 | +1.84% | 27 | 39 | 248.44% |
| GME240607P00021500 | 2024-05-16 3:28PM EDT | 21.50 | 2.96 | 3.00 | 3.60 | +0.02 | +0.68% | 4 | 26 | 249.22% |
| GME240607P00022000 | 2024-05-16 3:27PM EDT | 22.00 | 3.18 | 3.25 | 3.85 | +0.15 | +4.95% | 53 | 71 | 250.00% |
| GME240607P00022500 | 2024-05-16 3:50PM EDT | 22.50 | 3.64 | 3.50 | 4.15 | +0.39 | +12.00% | 37 | 28 | 251.56% |
| GME240607P00023000 | 2024-05-16 3:54PM EDT | 23.00 | 3.94 | 3.80 | 4.25 | -0.21 | -5.06% | 64 | 144 | 249.41% |
| GME240607P00024000 | 2024-05-16 3:31PM EDT | 24.00 | 4.50 | 4.40 | 5.05 | +1.00 | +28.57% | 98 | 177 | 257.32% |
| GME240607P00025000 | 2024-05-16 3:59PM EDT | 25.00 | 5.30 | 5.05 | 5.50 | +1.20 | +29.27% | 301 | 661 | 257.32% |
| GME240607P00026000 | 2024-05-16 3:57PM EDT | 26.00 | 6.25 | 5.65 | 6.20 | +1.20 | +23.76% | 20 | 46 | 260.40% |
| GME240607P00027000 | 2024-05-16 2:34PM EDT | 27.00 | 5.80 | 6.40 | 6.90 | +0.80 | +16.00% | 17 | 56 | 265.33% |
| GME240607P00028000 | 2024-05-16 3:57PM EDT | 28.00 | 7.10 | 6.90 | 7.55 | +1.45 | +25.66% | 22 | 35 | 263.48% |
| GME240607P00029000 | 2024-05-16 3:30PM EDT | 29.00 | 7.30 | 7.60 | 8.25 | +0.10 | +1.39% | 44 | 146 | 265.58% |
| GME240607P00030000 | 2024-05-16 3:54PM EDT | 30.00 | 8.50 | 8.30 | 9.00 | +1.50 | +21.43% | 743 | 352 | 267.87% |
| GME240607P00031000 | 2024-05-16 3:16PM EDT | 31.00 | 8.60 | 9.00 | 9.70 | -0.55 | -6.01% | 17 | 71 | 268.51% |
| GME240607P00032000 | 2024-05-16 3:54PM EDT | 32.00 | 9.75 | 9.75 | 10.45 | +2.25 | +30.00% | 17 | 41 | 270.31% |
| GME240607P00033000 | 2024-05-16 3:39PM EDT | 33.00 | 10.20 | 10.50 | 11.35 | +1.55 | +17.92% | 148 | 30 | 274.32% |
| GME240607P00034000 | 2024-05-16 3:39PM EDT | 34.00 | 11.65 | 11.25 | 12.00 | +2.28 | +24.33% | 15 | 80 | 273.14% |
© 2024 Yahoo. Todos los derechos reservados.