Mercados españoles abiertos en 3 hrs 58 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,22+0,27 (+1,81%)
Al cierre: 04:00PM EST
15,13 -0,09 (-0,59%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240719C000030002024-01-30 2:41PM EST3.0011.5510.9011.750.00-100.00%
GME240719C000050002024-01-11 3:16PM EST5.0010.309.3010.350.00-1011112.50%
GME240719C000070002024-02-28 3:52PM EST7.007.457.709.050.00-32484.77%
GME240719C000080002023-12-12 11:04AM EST8.007.906.507.650.00--195.41%
GME240719C000090002024-02-08 1:08PM EST9.005.896.157.200.00-91582.91%
GME240719C000100002024-02-27 12:20PM EST10.005.115.456.450.00-12384.08%
GME240719C000110002024-02-15 9:53AM EST11.004.795.005.800.00-1589.16%
GME240719C000120002024-02-27 11:59AM EST12.003.964.405.150.00-14988.13%
GME240719C000130002024-03-04 9:45AM EST13.004.353.954.60+0.95+27.94%125789.36%
GME240719C000140002024-03-04 11:02AM EST14.003.813.504.55+0.86+29.15%1035496.09%
GME240719C000150002024-03-04 12:50PM EST15.003.353.153.65+0.20+6.35%1951690.19%
GME240719C000160002024-03-04 2:30PM EST16.003.052.783.35+0.56+22.49%5719091.41%
GME240719C000170002024-03-04 3:51PM EST17.002.802.573.00+0.79+39.30%915092.87%
GME240719C000180002024-03-04 9:30AM EST18.002.272.212.62+0.27+13.50%162690.97%
GME240719C000190002024-03-04 2:54PM EST19.002.302.122.61+0.93+67.88%1314996.78%
GME240719C000200002024-03-04 3:56PM EST20.001.981.922.05+0.22+12.50%952,14992.87%
GME240719C000210002024-03-01 3:03PM EST21.001.481.732.100.00-26896.78%
GME240719C000220002024-03-04 9:34AM EST22.001.531.471.840.00-11,28494.78%
GME240719C000230002024-02-22 10:48AM EST23.000.891.401.830.00-537198.49%
GME240719C000240002024-02-26 3:53PM EST24.000.791.301.710.00-21999.80%
GME240719C000250002024-03-04 11:54AM EST25.001.361.171.50+0.24+21.43%172,89298.83%
GME240719C000260002024-02-28 2:02PM EST26.000.781.101.710.00-1021104.88%
GME240719C000270002024-02-15 10:24AM EST27.000.630.971.380.00-190237101.32%
GME240719C000280002024-02-21 3:49PM EST28.000.570.751.340.00-27100.39%
GME240719C000290002024-02-29 10:01AM EST29.000.770.681.270.00-16101.17%
GME240719C000300002024-03-04 3:58PM EST30.000.970.811.00+0.30+44.78%181,216101.71%
GME240719C000310002024-02-23 11:51AM EST31.000.500.521.150.00-15101.95%
GME240719C000320002024-03-04 9:48AM EST32.001.000.691.12+0.11+12.36%429107.32%
GME240719C000330002023-12-18 2:04PM EST33.001.660.220.760.00--192.58%
GME240719C000340002024-03-01 12:02PM EST34.000.420.611.010.00-11108.79%
GME240719C000350002024-03-04 3:03PM EST35.000.710.640.87+0.31+77.50%200185108.98%
GME240719C000370002024-03-01 12:24PM EST37.000.400.550.920.00-165112.60%
GME240719C000400002024-03-04 3:45PM EST40.000.600.560.69+0.12+25.00%4352,595113.87%
Ventaspara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240719P000030002023-11-29 3:16PM EST3.000.090.000.180.00-143150.39%
GME240719P000040002024-02-27 9:30AM EST4.000.150.000.360.00--2143.75%
GME240719P000050002024-02-26 9:53AM EST5.000.260.020.410.00-1299126.17%
GME240719P000060002024-02-02 9:30AM EST6.000.190.050.560.00-11117.58%
GME240719P000070002024-03-01 1:58PM EST7.000.300.090.600.00-126104.20%
GME240719P000080002024-02-27 12:14PM EST8.000.330.180.740.00-434497.46%
GME240719P000090002024-02-28 9:30AM EST9.000.360.530.940.00-3298.83%
GME240719P000100002024-02-27 11:25AM EST10.000.950.631.100.00-1027990.43%
GME240719P000110002024-02-29 1:00PM EST11.001.220.941.500.00-899490.77%
GME240719P000120002024-02-29 11:40AM EST12.001.661.341.870.00-118689.89%
GME240719P000130002024-02-29 11:39AM EST13.002.121.772.300.00-425688.72%
GME240719P000140002024-03-01 10:00AM EST14.002.672.262.990.00-14690.77%
GME240719P000150002024-03-01 1:29PM EST15.003.353.003.400.00-143390.77%
GME240719P000160002024-03-01 1:39PM EST16.003.703.404.250.00-530190.87%
GME240719P000170002024-02-29 12:47PM EST17.004.654.104.950.00-77191.85%
GME240719P000180002024-02-29 12:25PM EST18.005.354.805.650.00-1922791.80%
GME240719P000190002024-02-09 12:00PM EST19.005.565.506.500.00-1005292.87%
GME240719P000200002024-02-06 10:11AM EST20.007.156.257.300.00-304193.16%
GME240719P000210002024-02-23 3:44PM EST21.008.387.058.150.00-5794.14%
GME240719P000220002024-01-16 1:50PM EST22.008.658.358.800.00-7098.78%
GME240719P000240002024-01-22 9:52AM EST24.0010.0810.8011.500.00--1124.37%
GME240719P000250002024-02-21 9:50AM EST25.0012.6510.4511.600.00-3496.09%
GME240719P000270002023-12-07 3:40PM EST27.0012.7911.3012.550.00-12056.84%
GME240719P000290002023-12-27 10:51AM EST29.0012.5914.3515.650.00-1151109.52%
GME240719P000300002023-12-28 10:14AM EST30.0013.0015.3016.550.00-14110.16%
GME240719P000320002023-12-05 9:30AM EST32.0017.2515.5016.750.00-18500.00%
GME240719P000350002023-11-20 9:30AM EST35.0020.8017.9518.800.00-560.00%
GME240719P000400002023-11-08 12:18PM EST40.0026.5024.0026.250.00-41399.32%