Mercados españoles cerrados
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0752 -0,0007 (-0,06%) Petróleo Brent
83,78 +0,62 (+0,75%) Bitcoin EUR
57.339,17 -1.268,44 (-2,16%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719C00003000 | 2024-04-12 3:55PM EDT | 3.00 | 7.85 | 12.55 | 14.55 | 0.00 | - | 1 | 8 | 345.70% |
| GME240719C00004000 | 2024-04-25 11:39AM EDT | 4.00 | 7.00 | 11.55 | 13.55 | 0.00 | - | 5 | 6 | 284.77% |
| GME240719C00005000 | 2024-05-07 10:26AM EDT | 5.00 | 11.00 | 10.55 | 12.35 | 0.00 | - | 1 | 14 | 227.54% |
| GME240719C00006000 | 2024-05-06 10:08AM EDT | 6.00 | 10.65 | 9.55 | 11.30 | 0.00 | - | 1 | 2 | 192.19% |
| GME240719C00007000 | 2024-05-07 12:05PM EDT | 7.00 | 8.87 | 8.30 | 10.40 | 0.00 | - | 3 | 27 | 157.62% |
| GME240719C00008000 | 2024-05-08 11:32AM EDT | 8.00 | 8.64 | 7.65 | 9.50 | +0.66 | +8.27% | 8 | 5 | 156.64% |
| GME240719C00009000 | 2024-05-07 2:48PM EDT | 9.00 | 9.55 | 6.60 | 8.10 | 0.00 | - | 1 | 33 | 117.19% |
| GME240719C00010000 | 2024-05-08 12:27PM EDT | 10.00 | 7.05 | 5.65 | 7.00 | -0.55 | -7.24% | 2 | 130 | 98.05% |
| GME240719C00011000 | 2024-05-07 3:59PM EDT | 11.00 | 5.90 | 5.05 | 7.00 | 0.00 | - | 48 | 405 | 125.10% |
| GME240719C00012000 | 2024-05-08 2:26PM EDT | 12.00 | 6.50 | 5.00 | 6.00 | +1.25 | +23.81% | 52 | 535 | 129.49% |
| GME240719C00013000 | 2024-05-08 1:15PM EDT | 13.00 | 5.50 | 4.60 | 5.35 | +0.50 | +10.00% | 54 | 788 | 130.66% |
| GME240719C00014000 | 2024-05-08 2:45PM EDT | 14.00 | 4.75 | 4.25 | 4.60 | +0.10 | +2.15% | 64 | 861 | 128.52% |
| GME240719C00015000 | 2024-05-08 3:59PM EDT | 15.00 | 3.75 | 3.75 | 4.25 | -0.42 | -10.07% | 36 | 1,993 | 129.49% |
| GME240719C00016000 | 2024-05-08 2:57PM EDT | 16.00 | 3.77 | 3.30 | 3.70 | -0.58 | -13.33% | 86 | 938 | 125.98% |
| GME240719C00017000 | 2024-05-08 2:53PM EDT | 17.00 | 3.42 | 3.10 | 3.85 | +0.02 | +0.59% | 631 | 1,971 | 138.14% |
| GME240719C00018000 | 2024-05-08 2:53PM EDT | 18.00 | 3.23 | 3.00 | 3.25 | -0.02 | -0.62% | 243 | 645 | 137.16% |
| GME240719C00019000 | 2024-05-08 2:46PM EDT | 19.00 | 2.97 | 2.68 | 3.05 | -0.23 | -7.19% | 27 | 222 | 138.23% |
| GME240719C00020000 | 2024-05-08 3:43PM EDT | 20.00 | 2.72 | 2.52 | 2.92 | -0.22 | -7.48% | 148 | 2,220 | 142.38% |
| GME240719C00021000 | 2024-05-08 12:42PM EDT | 21.00 | 2.90 | 2.35 | 2.88 | +0.20 | +7.41% | 11 | 147 | 147.07% |
| GME240719C00022000 | 2024-05-08 3:15PM EDT | 22.00 | 2.63 | 2.24 | 2.62 | -0.11 | -4.01% | 207 | 1,480 | 148.14% |
| GME240719C00023000 | 2024-05-02 1:16PM EDT | 23.00 | 0.70 | 2.04 | 2.62 | 0.00 | - | 31 | 164 | 151.66% |
| GME240719C00024000 | 2024-05-08 11:44AM EDT | 24.00 | 2.48 | 1.87 | 2.62 | -0.57 | -18.69% | 4 | 28 | 155.13% |
| GME240719C00025000 | 2024-05-08 3:44PM EDT | 25.00 | 2.00 | 1.93 | 2.19 | -0.22 | -9.91% | 159 | 3,664 | 154.44% |
| GME240719C00026000 | 2024-05-06 11:43AM EDT | 26.00 | 1.34 | 1.70 | 2.18 | 0.00 | - | 1 | 445 | 155.66% |
| GME240719C00027000 | 2024-05-07 9:42AM EDT | 27.00 | 1.80 | 1.61 | 2.18 | 0.00 | - | 1 | 423 | 159.28% |
| GME240719C00028000 | 2024-05-02 1:16PM EDT | 28.00 | 0.53 | 1.50 | 2.18 | 0.00 | - | 4 | 20 | 162.21% |
| GME240719C00029000 | 2024-05-03 3:33PM EDT | 29.00 | 2.05 | 1.50 | 2.18 | 0.00 | - | 3 | 16 | 166.94% |
| GME240719C00030000 | 2024-05-08 3:10PM EDT | 30.00 | 1.61 | 1.50 | 1.72 | -0.11 | -6.40% | 92 | 1,103 | 162.40% |
| GME240719C00031000 | 2024-05-08 11:37AM EDT | 31.00 | 2.03 | 1.29 | 1.72 | +1.51 | +290.38% | 2 | 7 | 162.30% |
| GME240719C00032000 | 2024-05-06 3:43PM EDT | 32.00 | 2.02 | 1.19 | 1.66 | +0.27 | +15.43% | 1 | 63 | 162.99% |
| GME240719C00033000 | 2024-05-08 1:17PM EDT | 33.00 | 1.50 | 1.14 | 1.63 | -0.19 | -11.24% | 5 | 57 | 165.14% |
| GME240719C00034000 | 2024-05-07 3:23PM EDT | 34.00 | 1.57 | 1.12 | 1.63 | 0.00 | - | 2 | 3 | 168.36% |
| GME240719C00035000 | 2024-05-08 11:10AM EDT | 35.00 | 1.31 | 1.12 | 1.63 | +0.01 | +0.77% | 7 | 316 | 171.88% |
| GME240719C00037000 | 2024-05-08 2:23PM EDT | 37.00 | 1.63 | 0.92 | 1.39 | +0.28 | +20.74% | 7 | 164 | 168.55% |
| GME240719C00040000 | 2024-05-08 3:59PM EDT | 40.00 | 1.10 | 1.00 | 1.10 | -0.01 | -0.90% | 212 | 4,356 | 172.46% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719P00003000 | 2024-04-12 1:44PM EDT | 3.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 32 | 82 | 165.63% |
| GME240719P00004000 | 2024-02-27 10:30AM EDT | 4.00 | 0.15 | 0.00 | 0.33 | 0.00 | - | 2 | 2 | 197.27% |
| GME240719P00005000 | 2024-05-03 3:25PM EDT | 5.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 5 | 328 | 147.66% |
| GME240719P00006000 | 2024-05-03 9:30AM EDT | 6.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 11 | 21 | 135.55% |
| GME240719P00007000 | 2024-05-07 11:40AM EDT | 7.00 | 0.19 | 0.05 | 0.33 | 0.00 | - | 9 | 535 | 126.56% |
| GME240719P00008000 | 2024-05-06 11:51AM EDT | 8.00 | 0.49 | 0.13 | 0.40 | 0.00 | - | 32 | 765 | 118.36% |
| GME240719P00009000 | 2024-05-07 2:55PM EDT | 9.00 | 0.50 | 0.26 | 0.78 | 0.00 | - | 1 | 150 | 124.81% |
| GME240719P00010000 | 2024-05-08 3:44PM EDT | 10.00 | 0.61 | 0.53 | 0.78 | -0.05 | -7.58% | 39 | 1,105 | 116.41% |
| GME240719P00011000 | 2024-05-08 11:13AM EDT | 11.00 | 1.05 | 0.70 | 1.05 | +0.02 | +1.94% | 1 | 6,119 | 112.21% |
| GME240719P00012000 | 2024-05-08 3:43PM EDT | 12.00 | 1.39 | 1.17 | 1.61 | +0.07 | +5.30% | 22 | 270 | 120.41% |
| GME240719P00013000 | 2024-05-08 1:09PM EDT | 13.00 | 2.00 | 1.80 | 2.00 | 0.00 | - | 25 | 457 | 123.93% |
| GME240719P00014000 | 2024-05-08 2:50PM EDT | 14.00 | 2.45 | 2.17 | 2.78 | +0.12 | +5.15% | 2 | 175 | 127.34% |
| GME240719P00015000 | 2024-05-08 2:56PM EDT | 15.00 | 3.07 | 2.79 | 3.40 | +0.22 | +7.72% | 42 | 470 | 130.08% |
| GME240719P00016000 | 2024-05-08 1:32PM EDT | 16.00 | 3.69 | 3.60 | 4.15 | +0.09 | +2.50% | 3 | 324 | 136.82% |
| GME240719P00017000 | 2024-05-07 3:39PM EDT | 17.00 | 4.90 | 3.90 | 5.05 | 0.00 | - | 16 | 416 | 135.25% |
| GME240719P00018000 | 2024-05-08 1:40PM EDT | 18.00 | 5.00 | 4.45 | 5.75 | +0.10 | +2.04% | 10 | 156 | 133.45% |
| GME240719P00019000 | 2024-05-08 9:46AM EDT | 19.00 | 6.00 | 4.60 | 6.50 | -0.95 | -13.67% | 1 | 67 | 124.32% |
| GME240719P00020000 | 2024-05-06 3:46PM EDT | 20.00 | 7.15 | 5.95 | 7.50 | 0.00 | - | 1 | 139 | 139.75% |
| GME240719P00021000 | 2024-05-03 10:10AM EDT | 21.00 | 10.70 | 6.75 | 8.30 | 0.00 | - | 1 | 8 | 141.02% |
| GME240719P00022000 | 2024-05-08 9:30AM EDT | 22.00 | 8.50 | 7.55 | 9.05 | -2.65 | -23.77% | 4 | 11 | 140.63% |
| GME240719P00023000 | 2024-04-02 9:52AM EDT | 23.00 | 11.61 | 11.55 | 13.00 | 0.00 | - | - | 1 | 253.42% |
| GME240719P00024000 | 2024-04-01 9:58AM EDT | 24.00 | 12.14 | 12.60 | 14.20 | 0.00 | - | 1 | 1 | 264.45% |
| GME240719P00025000 | 2024-05-07 3:21PM EDT | 25.00 | 10.84 | 9.35 | 11.80 | 0.00 | - | 7 | 11 | 133.01% |
| GME240719P00027000 | 2024-05-06 10:00AM EDT | 27.00 | 12.70 | 11.10 | 13.85 | 0.00 | - | 1 | 19 | 139.75% |
| GME240719P00028000 | 2024-05-03 3:46PM EDT | 28.00 | 13.55 | 12.05 | 14.70 | 0.00 | - | 1 | 1 | 140.48% |
| GME240719P00029000 | 2024-05-03 11:03AM EDT | 29.00 | 16.80 | 12.85 | 15.60 | 0.00 | - | 2 | 50 | 138.62% |
| GME240719P00030000 | 2023-12-28 11:14AM EDT | 30.00 | 13.00 | 15.30 | 16.55 | 0.00 | - | 1 | 4 | 171.68% |
| GME240719P00032000 | 2024-05-07 11:57AM EDT | 32.00 | 17.73 | 15.80 | 18.40 | 0.00 | - | 3 | 47 | 145.22% |
| GME240719P00035000 | 2024-04-24 9:49AM EDT | 35.00 | 24.70 | 18.55 | 21.20 | 0.00 | - | 3 | 4 | 144.53% |
| GME240719P00040000 | 2024-05-06 9:54AM EDT | 40.00 | 24.80 | 23.20 | 26.80 | 0.00 | - | 2 | 2 | 166.02% |
© 2024 Yahoo. Todos los derechos reservados.