Mercados españoles abiertos en 3 hrs 54 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.780,35 +151,87 (+0,40%) Dólar/Euro
1,0726 -0,0007 (-0,06%) Petróleo Brent
89,30 +0,29 (+0,33%) Bitcoin EUR
60.041,96 +16,75 (+0,03%)
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 comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621C00002000 | 2024-04-24 2:45PM EDT | 2.00 | 8.50 | 8.40 | 9.10 | 0.00 | - | 24 | 21 | 0.00% |
| GME240621C00003000 | 2024-04-15 10:03AM EDT | 3.00 | 7.55 | 7.40 | 8.60 | 0.00 | - | 2 | 11 | 294.92% |
| GME240621C00004000 | 2024-04-22 10:34AM EDT | 4.00 | 6.60 | 6.40 | 8.00 | 0.00 | - | 10 | 10 | 305.08% |
| GME240621C00005000 | 2024-04-24 12:01PM EDT | 5.00 | 5.60 | 5.45 | 7.05 | 0.00 | - | 1 | 16 | 110.16% |
| GME240621C00007000 | 2024-04-17 12:09PM EDT | 7.00 | 3.90 | 3.60 | 4.50 | 0.00 | - | 2 | 3 | 112.70% |
| GME240621C00008000 | 2024-04-25 9:30AM EDT | 8.00 | 3.25 | 2.82 | 4.45 | +0.25 | +8.33% | 3 | 17 | 101.95% |
| GME240621C00009000 | 2024-04-23 2:47PM EDT | 9.00 | 2.00 | 2.41 | 3.10 | 0.00 | - | 20 | 79 | 87.21% |
| GME240621C00010000 | 2024-04-25 3:38PM EDT | 10.00 | 2.25 | 2.10 | 2.40 | +0.40 | +21.62% | 41 | 412 | 94.63% |
| GME240621C00011000 | 2024-04-25 3:53PM EDT | 11.00 | 1.77 | 1.75 | 1.94 | +0.19 | +12.03% | 147 | 514 | 99.90% |
| GME240621C00012000 | 2024-04-25 3:50PM EDT | 12.00 | 1.36 | 1.29 | 1.50 | +0.04 | +3.03% | 753 | 3,881 | 96.88% |
| GME240621C00013000 | 2024-04-25 3:34PM EDT | 13.00 | 1.20 | 1.03 | 1.33 | +0.14 | +13.21% | 50 | 1,564 | 102.83% |
| GME240621C00014000 | 2024-04-25 3:34PM EDT | 14.00 | 0.44 | 0.79 | 1.22 | -0.42 | -48.84% | 358 | 1,086 | 107.62% |
| GME240621C00015000 | 2024-04-25 3:54PM EDT | 15.00 | 0.82 | 0.67 | 0.87 | +0.16 | +24.24% | 308 | 3,623 | 105.86% |
| GME240621C00016000 | 2024-04-25 3:34PM EDT | 16.00 | 0.70 | 0.55 | 0.75 | +0.10 | +16.67% | 4 | 1,473 | 108.79% |
| GME240621C00017000 | 2024-04-24 3:08PM EDT | 17.00 | 0.40 | 0.46 | 0.72 | 0.00 | - | 5 | 344 | 114.16% |
| GME240621C00018000 | 2024-04-24 3:53PM EDT | 18.00 | 0.44 | 0.30 | 0.84 | 0.00 | - | 19 | 1,981 | 121.29% |
| GME240621C00019000 | 2024-04-24 3:57PM EDT | 19.00 | 0.42 | 0.30 | 0.63 | 0.00 | - | 16 | 204 | 120.90% |
| GME240621C00020000 | 2024-04-25 3:32PM EDT | 20.00 | 0.45 | 0.30 | 0.45 | +0.10 | +28.57% | 401 | 8,751 | 120.12% |
| GME240621C00021000 | 2024-04-25 9:54AM EDT | 21.00 | 0.33 | 0.19 | 0.65 | -0.01 | -2.94% | 4 | 1,320 | 130.66% |
| GME240621C00022000 | 2024-04-25 3:02PM EDT | 22.00 | 0.33 | 0.31 | 0.38 | +0.06 | +22.22% | 4 | 1,397 | 129.49% |
| GME240621C00023000 | 2024-04-24 3:18PM EDT | 23.00 | 0.21 | 0.14 | 0.60 | 0.00 | - | 10 | 116 | 137.70% |
| GME240621C00024000 | 2024-04-24 3:44PM EDT | 24.00 | 0.25 | 0.13 | 0.40 | 0.00 | - | 2 | 100 | 131.64% |
| GME240621C00025000 | 2024-04-25 3:57PM EDT | 25.00 | 0.28 | 0.23 | 0.30 | +0.02 | +7.69% | 52 | 6,366 | 136.33% |
| GME240621C00026000 | 2024-04-25 11:52AM EDT | 26.00 | 0.25 | 0.11 | 0.45 | +0.02 | +8.70% | 1 | 96 | 142.77% |
| GME240621C00027000 | 2024-04-23 9:30AM EDT | 27.00 | 0.15 | 0.11 | 0.57 | 0.00 | - | 1 | 290 | 153.91% |
| GME240621C00028000 | 2024-04-25 12:09PM EDT | 28.00 | 0.32 | 0.10 | 0.33 | +0.07 | +28.00% | 18 | 179 | 142.97% |
| GME240621C00029000 | 2024-04-22 10:01AM EDT | 29.00 | 0.30 | 0.09 | 0.54 | 0.00 | - | 5 | 11 | 159.38% |
| GME240621C00030000 | 2024-04-25 2:39PM EDT | 30.00 | 0.17 | 0.12 | 0.25 | +0.01 | +6.25% | 5 | 997 | 146.09% |
| GME240621C00031000 | 2024-03-27 9:38AM EDT | 31.00 | 0.40 | 0.08 | 0.46 | 0.00 | - | 1 | 12 | 161.52% |
| GME240621C00032000 | 2024-04-12 2:48PM EDT | 32.00 | 0.02 | 0.08 | 0.25 | -0.21 | -91.30% | 1 | 1,133 | 149.61% |
| GME240621C00033000 | 2024-04-18 11:00AM EDT | 33.00 | 0.18 | 0.08 | 0.21 | 0.00 | - | 1 | 4 | 149.22% |
| GME240621C00034000 | 2024-04-22 2:21PM EDT | 34.00 | 0.15 | 0.07 | 0.50 | 0.00 | - | 1 | 21 | 173.44% |
| GME240621C00035000 | 2024-04-25 3:19PM EDT | 35.00 | 0.36 | 0.10 | 0.44 | +0.24 | +200.00% | 14 | 659 | 174.61% |
| GME240621C00037000 | 2024-04-25 3:20PM EDT | 37.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 3 | 209 | 174.22% |
| GME240621C00040000 | 2024-04-25 3:46PM EDT | 40.00 | 0.15 | 0.12 | 0.14 | +0.03 | +25.00% | 81 | 5,206 | 165.23% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00003000 | 2024-04-24 3:20PM EDT | 3.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 62 | 189.06% |
| GME240621P00004000 | 2024-04-15 3:55PM EDT | 4.00 | 0.07 | 0.00 | 0.33 | 0.00 | - | 1 | 11 | 184.38% |
| GME240621P00005000 | 2024-04-23 10:38AM EDT | 5.00 | 0.09 | 0.05 | 0.16 | 0.00 | - | 7 | 293 | 133.59% |
| GME240621P00006000 | 2024-04-25 3:40PM EDT | 6.00 | 0.08 | 0.03 | 0.20 | -0.04 | -33.33% | 4 | 77 | 109.38% |
| GME240621P00007000 | 2024-04-23 10:33AM EDT | 7.00 | 0.30 | 0.06 | 0.59 | 0.00 | - | 37 | 86 | 117.19% |
| GME240621P00008000 | 2024-04-25 3:53PM EDT | 8.00 | 0.35 | 0.35 | 0.49 | -0.01 | -2.78% | 10 | 2,978 | 101.56% |
| GME240621P00009000 | 2024-04-25 2:26PM EDT | 9.00 | 0.71 | 0.27 | 0.81 | -0.17 | -19.32% | 96 | 1,223 | 86.82% |
| GME240621P00010000 | 2024-04-25 2:10PM EDT | 10.00 | 1.04 | 1.04 | 1.18 | -0.11 | -9.57% | 35 | 2,797 | 99.12% |
| GME240621P00011000 | 2024-04-25 2:38PM EDT | 11.00 | 1.66 | 1.32 | 1.80 | +0.03 | +1.84% | 5 | 716 | 95.51% |
| GME240621P00012000 | 2024-04-25 1:23PM EDT | 12.00 | 2.31 | 1.81 | 2.53 | -0.30 | -11.49% | 7 | 907 | 96.09% |
| GME240621P00013000 | 2024-04-25 2:13PM EDT | 13.00 | 3.06 | 2.85 | 3.15 | +0.03 | +0.99% | 15 | 5,311 | 104.59% |
| GME240621P00014000 | 2024-04-25 9:45AM EDT | 14.00 | 4.10 | 3.40 | 4.35 | -0.17 | -3.98% | 2 | 350 | 112.31% |
| GME240621P00015000 | 2024-04-25 10:10AM EDT | 15.00 | 4.90 | 4.00 | 5.35 | +0.01 | +0.20% | 2 | 1,845 | 113.09% |
| GME240621P00016000 | 2024-04-16 11:51AM EDT | 16.00 | 6.15 | 5.05 | 6.25 | 0.00 | - | 3 | 996 | 122.66% |
| GME240621P00017000 | 2024-04-25 3:50PM EDT | 17.00 | 6.44 | 6.00 | 7.00 | -0.55 | -7.87% | 1 | 968 | 122.66% |
| GME240621P00018000 | 2024-04-25 1:04PM EDT | 18.00 | 7.52 | 6.75 | 8.10 | -0.35 | -4.45% | 4 | 2,567 | 126.07% |
| GME240621P00019000 | 2024-04-25 10:44AM EDT | 19.00 | 8.47 | 7.30 | 9.00 | -0.33 | -3.75% | 1 | 71 | 111.82% |
| GME240621P00020000 | 2024-04-10 9:52AM EDT | 20.00 | 9.35 | 8.80 | 10.05 | 0.00 | - | 1 | 430 | 141.41% |
| GME240621P00021000 | 2024-04-17 10:16AM EDT | 21.00 | 10.70 | 9.30 | 11.00 | 0.00 | - | - | 1 | 125.00% |
| GME240621P00022000 | 2024-04-22 12:07PM EDT | 22.00 | 11.91 | 10.40 | 12.00 | 0.00 | - | 1 | 97 | 135.74% |
| GME240621P00023000 | 2024-04-24 9:31AM EDT | 23.00 | 12.82 | 11.75 | 12.95 | 0.00 | - | 2 | 5 | 154.69% |
| GME240621P00024000 | 2023-12-11 4:54PM EDT | 24.00 | 10.60 | 9.35 | 10.55 | 0.00 | - | - | 2 | 0.00% |
| GME240621P00025000 | 2024-04-12 11:22AM EDT | 25.00 | 13.80 | 13.30 | 14.90 | 0.00 | - | 1 | 134 | 141.60% |
| GME240621P00026000 | 2024-03-07 1:07PM EDT | 26.00 | 11.87 | 14.30 | 15.80 | 0.00 | - | 1 | 2 | 140.43% |
| GME240621P00027000 | 2024-03-26 10:43AM EDT | 27.00 | 13.23 | 15.70 | 17.30 | 0.00 | - | 4 | 12 | 187.50% |
| GME240621P00030000 | 2024-04-23 12:59PM EDT | 30.00 | 19.85 | 17.95 | 19.85 | 0.00 | - | 5 | 17 | 132.81% |
| GME240621P00031000 | 2024-02-01 11:50AM EDT | 31.00 | 16.98 | 16.10 | 17.45 | 0.00 | - | 1 | 0 | 0.00% |
| GME240621P00032000 | 2023-12-07 10:43AM EDT | 32.00 | 18.37 | 15.75 | 17.15 | 0.00 | - | 1 | 1 | 0.00% |
| GME240621P00035000 | 2024-04-24 9:58AM EDT | 35.00 | 24.80 | 22.90 | 24.75 | 0.00 | - | 1 | 2 | 125.78% |
| GME240621P00037000 | 2024-02-09 1:12PM EDT | 37.00 | 22.01 | 21.80 | 23.80 | 0.00 | - | 60 | 81 | 0.00% |
| GME240621P00040000 | 2024-04-09 9:39AM EDT | 40.00 | 29.00 | 27.90 | 29.75 | 0.00 | - | 1 | 1 | 137.50% |
© 2024 Yahoo. Todos los derechos reservados.