Mercados españoles cerrados
S&P 500
5.465,63 -3,67 (-0,07%) Nasdaq
17.741,54 +23,88 (+0,13%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,16 +0,15 (+0,18%) Bitcoin EUR
57.036,80 -1.160,80 (-1,99%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:03PM EDT. Mercado abierto.
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240726C00005000 | 2024-06-26 1:53PM EDT | 5.00 | 20.00 | 19.80 | 20.40 | +1.68 | +9.17% | 4 | 12 | 400.78% |
| GME240726C00010000 | 2024-06-25 10:15AM EDT | 10.00 | 13.00 | 14.80 | 15.25 | -1.10 | -7.80% | 1 | 28 | 224.61% |
| GME240726C00015000 | 2024-06-26 1:49PM EDT | 15.00 | 9.60 | 9.85 | 10.50 | +0.80 | +9.09% | 11 | 144 | 150.20% |
| GME240726C00017500 | 2024-06-25 2:50PM EDT | 17.50 | 7.75 | 7.60 | 8.15 | +0.35 | +4.73% | 1 | 34 | 127.05% |
| GME240726C00020000 | 2024-06-26 2:28PM EDT | 20.00 | 6.25 | 5.80 | 6.40 | +1.16 | +22.79% | 148 | 1,718 | 126.95% |
| GME240726C00021000 | 2024-06-26 2:08PM EDT | 21.00 | 5.45 | 5.25 | 6.00 | +0.70 | +14.74% | 18 | 127 | 133.20% |
| GME240726C00022000 | 2024-06-26 2:43PM EDT | 22.00 | 5.00 | 4.65 | 5.35 | +0.70 | +16.28% | 30 | 240 | 130.76% |
| GME240726C00022500 | 2024-06-26 12:51PM EDT | 22.50 | 4.45 | 4.45 | 5.00 | +0.25 | +5.95% | 7 | 148 | 130.37% |
| GME240726C00023000 | 2024-06-26 1:34PM EDT | 23.00 | 4.49 | 4.20 | 4.85 | +0.99 | +28.29% | 26 | 301 | 132.42% |
| GME240726C00023500 | 2024-06-26 2:32PM EDT | 23.50 | 4.35 | 4.00 | 4.80 | +1.05 | +31.82% | 12 | 192 | 136.72% |
| GME240726C00024000 | 2024-06-26 2:35PM EDT | 24.00 | 4.10 | 3.85 | 4.50 | +0.90 | +28.12% | 76 | 1,280 | 136.82% |
| GME240726C00024500 | 2024-06-26 2:16PM EDT | 24.50 | 3.87 | 3.75 | 4.20 | +0.77 | +24.84% | 360 | 244 | 137.50% |
| GME240726C00025000 | 2024-06-26 2:46PM EDT | 25.00 | 3.99 | 3.75 | 4.15 | +0.99 | +33.00% | 572 | 3,380 | 143.99% |
| GME240726C00025500 | 2024-06-26 2:25PM EDT | 25.50 | 3.75 | 3.60 | 3.95 | +1.01 | +36.86% | 60 | 885 | 144.78% |
| GME240726C00026000 | 2024-06-26 2:45PM EDT | 26.00 | 3.70 | 3.40 | 3.85 | +0.96 | +35.04% | 33 | 303 | 146.09% |
| GME240726C00026500 | 2024-06-26 1:59PM EDT | 26.50 | 3.60 | 3.15 | 3.65 | +1.21 | +50.63% | 8 | 126 | 144.53% |
| GME240726C00027000 | 2024-06-26 2:37PM EDT | 27.00 | 3.30 | 3.10 | 3.50 | +0.91 | +38.08% | 72 | 355 | 147.02% |
| GME240726C00027500 | 2024-06-26 2:09PM EDT | 27.50 | 3.20 | 3.00 | 3.45 | +0.87 | +37.34% | 5 | 258 | 150.10% |
| GME240726C00028000 | 2024-06-26 12:24PM EDT | 28.00 | 2.99 | 2.92 | 3.60 | +0.59 | +24.58% | 15 | 311 | 156.79% |
| GME240726C00028500 | 2024-06-26 2:38PM EDT | 28.50 | 2.92 | 2.70 | 3.30 | +0.11 | +3.91% | 12 | 97 | 152.93% |
| GME240726C00029000 | 2024-06-26 2:09PM EDT | 29.00 | 2.91 | 2.67 | 3.20 | +0.81 | +38.57% | 31 | 130 | 155.66% |
| GME240726C00029500 | 2024-06-26 2:18PM EDT | 29.50 | 2.82 | 2.67 | 3.05 | +0.79 | +38.92% | 5 | 61 | 157.81% |
| GME240726C00030000 | 2024-06-26 2:46PM EDT | 30.00 | 2.90 | 2.67 | 2.95 | +0.80 | +38.10% | 964 | 3,322 | 160.64% |
| GME240726C00030500 | 2024-06-26 2:31PM EDT | 30.50 | 2.68 | 2.39 | 2.98 | +0.53 | +24.65% | 31 | 183 | 160.69% |
| GME240726C00031000 | 2024-06-25 12:29PM EDT | 31.00 | 2.55 | 2.31 | 2.96 | +0.83 | +48.26% | 2 | 162 | 163.18% |
| GME240726C00031500 | 2024-06-25 2:21PM EDT | 31.50 | 2.89 | 2.26 | 2.78 | +0.99 | +52.11% | 4 | 233 | 163.18% |
| GME240726C00032000 | 2024-06-26 1:01PM EDT | 32.00 | 2.11 | 2.26 | 2.78 | +0.11 | +5.50% | 54 | 197 | 167.24% |
| GME240726C00032500 | 2024-06-26 2:46PM EDT | 32.50 | 2.55 | 2.26 | 2.78 | +0.86 | +50.89% | 44 | 57 | 171.14% |
| GME240726C00033000 | 2024-06-26 2:30PM EDT | 33.00 | 2.17 | 2.17 | 2.64 | +0.42 | +24.00% | 20 | 70 | 170.70% |
| GME240726C00033500 | 2024-06-26 12:48PM EDT | 33.50 | 2.11 | 2.27 | 2.48 | +0.29 | +15.93% | 3 | 44 | 173.24% |
| GME240726C00034000 | 2024-06-26 12:17PM EDT | 34.00 | 2.00 | 1.93 | 2.48 | +0.04 | +2.04% | 3 | 209 | 170.46% |
| GME240726C00035000 | 2024-06-26 2:30PM EDT | 35.00 | 2.15 | 2.00 | 2.29 | +0.65 | +43.33% | 205 | 2,256 | 175.00% |
| GME240726C00036000 | 2024-06-26 1:53PM EDT | 36.00 | 2.14 | 1.73 | 2.18 | +0.33 | +18.23% | 9 | 63 | 174.02% |
| GME240726C00037000 | 2024-06-26 11:49AM EDT | 37.00 | 1.85 | 1.61 | 2.14 | +0.39 | +26.71% | 22 | 160 | 176.95% |
| GME240726C00038000 | 2024-06-26 2:46PM EDT | 38.00 | 1.93 | 1.55 | 1.93 | +0.59 | +45.38% | 4 | 57 | 177.25% |
| GME240726C00039000 | 2024-06-26 11:23AM EDT | 39.00 | 1.82 | 1.55 | 2.03 | +0.09 | +5.20% | 2 | 777 | 184.86% |
| GME240726C00040000 | 2024-06-26 2:47PM EDT | 40.00 | 1.80 | 1.75 | 1.83 | +0.53 | +43.80% | 142 | 1,637 | 190.14% |
| GME240726C00041000 | 2024-06-26 10:29AM EDT | 41.00 | 1.78 | 1.42 | 1.95 | +0.35 | +24.48% | 4 | 39 | 190.82% |
| GME240726C00042000 | 2024-06-26 2:01PM EDT | 42.00 | 1.81 | 1.42 | 1.81 | +0.71 | +64.55% | 2 | 27 | 192.68% |
| GME240726C00043000 | 2024-06-26 11:15AM EDT | 43.00 | 1.39 | 1.30 | 1.79 | +0.28 | +25.23% | 2 | 39 | 194.24% |
| GME240726C00044000 | 2024-06-26 2:09PM EDT | 44.00 | 1.46 | 1.30 | 1.57 | +0.09 | +6.57% | 2 | 29 | 193.75% |
| GME240726C00045000 | 2024-06-26 2:10PM EDT | 45.00 | 1.63 | 1.30 | 1.49 | +0.61 | +59.80% | 18 | 173 | 196.19% |
| GME240726C00046000 | 2024-06-26 1:33PM EDT | 46.00 | 1.39 | 1.20 | 1.46 | +0.37 | +36.27% | 17 | 38 | 197.27% |
| GME240726C00047000 | 2024-06-26 9:36AM EDT | 47.00 | 1.11 | 1.20 | 1.44 | -0.49 | -30.63% | 5 | 23 | 200.78% |
| GME240726C00048000 | 2024-06-26 1:49PM EDT | 48.00 | 1.37 | 1.10 | 1.39 | +0.37 | +37.00% | 17 | 47 | 200.98% |
| GME240726C00049000 | 2024-06-26 1:13PM EDT | 49.00 | 1.24 | 1.10 | 1.33 | +0.20 | +19.23% | 2 | 45 | 203.22% |
| GME240726C00050000 | 2024-06-26 2:01PM EDT | 50.00 | 1.37 | 1.10 | 1.26 | +0.39 | +39.80% | 237 | 1,480 | 204.98% |
| GME240726C00051000 | 2024-06-26 2:32PM EDT | 51.00 | 1.15 | 1.03 | 1.24 | -0.40 | -25.81% | 8 | 48 | 206.15% |
| GME240726C00052000 | 2024-06-26 11:06AM EDT | 52.00 | 1.27 | 0.91 | 1.22 | +0.36 | +39.56% | 1 | 37 | 205.86% |
| GME240726C00053000 | 2024-06-26 1:52PM EDT | 53.00 | 1.17 | 0.86 | 1.18 | +0.37 | +46.25% | 10 | 21 | 206.64% |
| GME240726C00054000 | 2024-06-26 11:25AM EDT | 54.00 | 1.19 | 0.86 | 1.13 | -0.04 | -3.25% | 2 | 9 | 208.40% |
| GME240726C00055000 | 2024-06-26 11:45AM EDT | 55.00 | 1.20 | 0.84 | 1.12 | +0.33 | +37.93% | 31 | 95 | 210.65% |
| GME240726C00056000 | 2024-06-26 2:40PM EDT | 56.00 | 0.97 | 0.83 | 1.12 | -0.36 | -27.07% | 8 | 29 | 213.38% |
| GME240726C00057000 | 2024-06-26 12:37PM EDT | 57.00 | 1.05 | 0.81 | 1.10 | -0.29 | -21.64% | 2 | 9 | 215.14% |
| GME240726C00058000 | 2024-06-26 11:18AM EDT | 58.00 | 1.26 | 0.80 | 1.10 | -3.69 | -74.55% | 1 | 4 | 217.77% |
| GME240726C00059000 | 2024-06-26 1:43PM EDT | 59.00 | 0.96 | 0.80 | 1.06 | -0.29 | -23.20% | 5 | 30 | 219.34% |
| GME240726C00060000 | 2024-06-26 1:42PM EDT | 60.00 | 0.98 | 0.75 | 1.06 | +0.30 | +44.12% | 39 | 926 | 220.61% |
| GME240726C00065000 | 2024-06-26 1:44PM EDT | 65.00 | 0.84 | 0.65 | 0.92 | +0.13 | +18.31% | 14 | 68 | 225.59% |
| GME240726C00070000 | 2024-06-26 1:56PM EDT | 70.00 | 0.85 | 0.63 | 0.81 | +0.28 | +49.12% | 24 | 439 | 232.42% |
| GME240726C00075000 | 2024-06-26 12:40PM EDT | 75.00 | 0.64 | 0.65 | 0.80 | -0.07 | -9.86% | 8 | 116 | 243.16% |
| GME240726C00080000 | 2024-06-26 2:34PM EDT | 80.00 | 0.69 | 0.55 | 0.70 | +0.19 | +38.00% | 12 | 510 | 244.92% |
| GME240726C00085000 | 2024-06-25 11:18AM EDT | 85.00 | 0.50 | 0.57 | 0.64 | 0.00 | - | 4 | 211 | 251.95% |
| GME240726C00090000 | 2024-06-26 12:34PM EDT | 90.00 | 0.57 | 0.34 | 0.68 | +0.07 | +14.00% | 163 | 729 | 251.56% |
| GME240726C00095000 | 2024-06-26 2:19PM EDT | 95.00 | 0.54 | 0.45 | 0.63 | +0.02 | +3.85% | 516 | 2,501 | 261.91% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240726P00005000 | 2024-06-21 12:28PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,457 | 193.75% |
| GME240726P00010000 | 2024-06-26 1:05PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 148 | 1,569 | 128.13% |
| GME240726P00015000 | 2024-06-26 2:16PM EDT | 15.00 | 0.10 | 0.08 | 0.14 | -0.03 | -23.08% | 25 | 1,040 | 101.56% |
| GME240726P00017500 | 2024-06-26 2:19PM EDT | 17.50 | 0.40 | 0.35 | 0.46 | -0.07 | -14.89% | 24 | 275 | 104.10% |
| GME240726P00020000 | 2024-06-26 2:46PM EDT | 20.00 | 1.05 | 1.00 | 1.07 | -0.16 | -13.22% | 2,932 | 1,002 | 107.03% |
| GME240726P00021000 | 2024-06-26 2:37PM EDT | 21.00 | 1.56 | 1.40 | 1.52 | -0.18 | -10.34% | 9 | 279 | 111.13% |
| GME240726P00022000 | 2024-06-26 2:46PM EDT | 22.00 | 1.95 | 1.89 | 1.99 | -0.35 | -15.22% | 2,650 | 199 | 114.36% |
| GME240726P00022500 | 2024-06-26 1:53PM EDT | 22.50 | 2.31 | 2.16 | 2.29 | -0.35 | -13.16% | 223 | 101 | 116.80% |
| GME240726P00023000 | 2024-06-26 1:53PM EDT | 23.00 | 2.39 | 2.41 | 2.61 | -0.43 | -15.25% | 29 | 206 | 118.56% |
| GME240726P00023500 | 2024-06-26 10:51AM EDT | 23.50 | 2.98 | 2.62 | 2.92 | +0.07 | +2.41% | 2 | 83 | 118.95% |
| GME240726P00024000 | 2024-06-26 1:52PM EDT | 24.00 | 3.30 | 2.97 | 3.25 | -0.20 | -5.71% | 30 | 415 | 121.68% |
| GME240726P00024500 | 2024-06-26 1:53PM EDT | 24.50 | 3.60 | 3.25 | 3.60 | -0.20 | -5.26% | 7 | 193 | 123.05% |
| GME240726P00025000 | 2024-06-26 2:14PM EDT | 25.00 | 3.93 | 3.75 | 3.95 | -0.37 | -8.60% | 4 | 424 | 127.93% |
| GME240726P00025500 | 2024-06-24 11:52AM EDT | 25.50 | 4.50 | 3.95 | 4.45 | 0.00 | - | 2 | 139 | 129.69% |
| GME240726P00026000 | 2024-06-26 2:01PM EDT | 26.00 | 4.60 | 4.35 | 4.90 | -0.70 | -13.21% | 5 | 179 | 133.69% |
| GME240726P00026500 | 2024-06-26 10:00AM EDT | 26.50 | 4.86 | 4.70 | 5.30 | -2.59 | -34.77% | 3 | 4 | 135.64% |
| GME240726P00027000 | 2024-06-25 12:13PM EDT | 27.00 | 6.17 | 5.10 | 5.70 | +0.15 | +2.49% | 1 | 122 | 138.09% |
| GME240726P00027500 | 2024-06-25 12:04PM EDT | 27.50 | 7.05 | 5.60 | 6.10 | +1.05 | +17.50% | 4 | 22 | 142.09% |
| GME240726P00028000 | 2024-06-26 2:23PM EDT | 28.00 | 5.95 | 5.90 | 6.30 | -0.70 | -10.53% | 8 | 70 | 138.77% |
| GME240726P00028500 | 2024-06-25 3:50PM EDT | 28.50 | 6.53 | 6.40 | 6.90 | -0.52 | -7.38% | 1 | 20 | 145.70% |
| GME240726P00029000 | 2024-06-25 1:01PM EDT | 29.00 | 7.97 | 6.80 | 7.30 | +0.79 | +11.00% | 4 | 93 | 147.17% |
| GME240726P00029500 | 2024-06-25 3:43PM EDT | 29.50 | 7.76 | 7.10 | 7.70 | +0.12 | +1.57% | 7 | 10 | 146.63% |
| GME240726P00030000 | 2024-06-26 1:12PM EDT | 30.00 | 7.80 | 7.60 | 8.15 | -0.50 | -6.02% | 2 | 262 | 150.34% |
| GME240726P00030500 | 2024-06-17 11:55AM EDT | 30.50 | 8.10 | 8.05 | 8.55 | 0.00 | - | 1 | 1 | 152.05% |
| GME240726P00031000 | 2024-06-26 1:19PM EDT | 31.00 | 8.98 | 8.45 | 9.00 | -0.22 | -2.39% | 1 | 7 | 153.61% |
| GME240726P00031500 | 2024-06-07 1:36PM EDT | 31.50 | 12.15 | 8.80 | 9.40 | 0.00 | - | 6 | 3 | 153.17% |
| GME240726P00032000 | 2024-06-25 3:57PM EDT | 32.00 | 9.70 | 9.30 | 9.90 | -0.78 | -7.44% | 1 | 15 | 157.13% |
| GME240726P00032500 | 2024-06-24 1:57PM EDT | 32.50 | 10.31 | 9.70 | 10.25 | 0.00 | - | 2 | 24 | 156.35% |
| GME240726P00033000 | 2024-06-26 11:47AM EDT | 33.00 | 10.68 | 10.10 | 10.70 | +0.15 | +1.42% | 4 | 19 | 157.23% |
| GME240726P00033500 | 2024-06-11 2:21PM EDT | 33.50 | 14.00 | 10.50 | 11.15 | 0.00 | - | 2 | 11 | 158.01% |
| GME240726P00034000 | 2024-06-21 3:45PM EDT | 34.00 | 12.11 | 10.95 | 11.60 | 0.00 | - | 3 | 5 | 159.57% |
| GME240726P00035000 | 2024-06-25 1:06PM EDT | 35.00 | 13.34 | 11.90 | 12.45 | +0.32 | +2.46% | 1 | 37 | 162.30% |
| GME240726P00036000 | 2024-06-25 1:06PM EDT | 36.00 | 14.31 | 12.80 | 13.35 | +0.81 | +6.00% | 1 | 22 | 164.65% |
| GME240726P00037000 | 2024-06-24 1:01PM EDT | 37.00 | 14.10 | 13.70 | 14.25 | 0.00 | - | 1 | 8 | 166.50% |
| GME240726P00038000 | 2024-06-11 3:59PM EDT | 38.00 | 17.05 | 14.60 | 15.20 | 0.00 | - | 1 | 4 | 169.04% |
| GME240726P00039000 | 2024-06-20 10:04AM EDT | 39.00 | 16.55 | 15.55 | 16.20 | 0.00 | - | 16 | 23 | 173.44% |
| GME240726P00040000 | 2024-06-21 3:26PM EDT | 40.00 | 17.44 | 16.50 | 17.05 | 0.00 | - | 2 | 16 | 174.22% |
| GME240726P00043000 | 2024-06-07 9:54AM EDT | 43.00 | 18.02 | 19.30 | 19.90 | 0.00 | - | 1 | 1 | 180.37% |
| GME240726P00044000 | 2024-06-07 10:22AM EDT | 44.00 | 20.00 | 20.25 | 20.80 | 0.00 | - | 4 | 4 | 181.15% |
| GME240726P00045000 | 2024-06-10 10:31AM EDT | 45.00 | 24.20 | 20.90 | 21.80 | 0.00 | - | 1 | 2 | 176.37% |
| GME240726P00049000 | 2024-06-21 3:15PM EDT | 49.00 | 26.06 | 24.75 | 25.60 | 0.00 | - | 2 | 3 | 181.64% |
| GME240726P00050000 | 2024-06-21 3:15PM EDT | 50.00 | 26.99 | 25.80 | 26.55 | 0.00 | - | 4 | 8 | 185.16% |
| GME240726P00052000 | 2024-06-24 1:14PM EDT | 52.00 | 28.62 | 27.75 | 28.50 | 0.00 | - | 1 | 1 | 188.67% |
| GME240726P00080000 | 2024-06-10 10:03AM EDT | 80.00 | 56.69 | 55.05 | 55.80 | 0.00 | - | 1 | 1 | 172.66% |
| GME240726P00095000 | 2024-06-07 10:18AM EDT | 95.00 | 65.10 | 69.90 | 70.70 | 0.00 | - | 2 | 1 | 241.80% |
© 2024 Yahoo. Todos los derechos reservados.