Mercados españoles abiertos en 7 hrs 17 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,77-0,52 (-4,61%)
Al cierre: 04:00PM EDT
10,78 +0,01 (+0,08%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME241018C000030002024-04-10 10:52AM EDT3.007.756.708.650.00-15219.53%
GME241018C000050002024-03-25 2:33PM EDT5.0010.205.907.000.00-23125.39%
GME241018C000090002024-04-12 2:36PM EDT9.003.653.254.35+0.04+1.11%450102.44%
GME241018C000100002024-04-12 3:52PM EDT10.003.042.853.20-0.16-5.00%3228389.75%
GME241018C000110002024-04-12 3:58PM EDT11.002.692.632.84-0.41-13.23%214693.12%
GME241018C000120002024-04-11 2:21PM EDT12.002.572.192.800.00-191,65096.19%
GME241018C000130002024-04-12 2:16PM EDT13.002.182.052.32-0.18-7.63%133,86995.46%
GME241018C000140002024-04-12 9:33AM EDT14.002.201.622.12+0.19+9.45%128493.36%
GME241018C000150002024-04-11 2:17PM EDT15.001.851.591.800.00-1641,19694.78%
GME241018C000160002024-04-12 11:36AM EDT16.001.681.421.90+0.06+3.70%540199.95%
GME241018C000170002024-04-11 10:10AM EDT17.001.361.211.850.00-9230101.32%
GME241018C000180002024-04-11 11:05AM EDT18.001.301.181.700.00-9662103.42%
GME241018C000190002024-04-09 10:49AM EDT19.001.141.061.600.00-1100104.30%
GME241018C000200002024-04-12 3:17PM EDT20.001.100.961.20+0.05+4.76%975999.61%
GME241018C000210002024-04-12 10:18AM EDT21.001.040.941.40-0.06-5.45%128106.93%
GME241018C000220002024-04-08 3:59PM EDT22.000.910.821.350.00-6109107.42%
GME241018C000250002024-04-11 1:50PM EDT25.000.770.691.000.00-18207107.62%
GME241018C000270002024-04-10 12:34PM EDT27.000.750.611.000.00-3173111.43%
GME241018C000300002024-04-12 2:49PM EDT30.000.830.470.83+0.45+118.42%83698111.62%
GME241018C000320002024-04-10 9:44AM EDT32.000.530.480.950.00-392119.04%
GME241018C000350002024-04-08 2:31PM EDT35.000.490.430.560.00-3184113.67%
GME241018C000370002024-04-04 1:05PM EDT37.000.420.400.900.00-248125.20%
GME241018C000400002024-04-12 3:52PM EDT40.000.370.410.50-0.08-17.78%86883119.43%
Opciones de ventapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME241018P000030002024-04-12 1:24PM EDT3.000.060.000.12+0.01+20.00%1125100.78%
GME241018P000050002024-04-01 11:06AM EDT5.000.180.120.350.00-537287.11%
GME241018P000060002024-04-12 10:23AM EDT6.000.780.500.77+0.35+81.40%11399.02%
GME241018P000070002024-04-12 2:31PM EDT7.000.800.780.96-0.05-5.88%53692.48%
GME241018P000080002024-04-12 11:02AM EDT8.001.121.131.22-0.11-8.94%218987.60%
GME241018P000090002024-04-11 2:11PM EDT9.001.461.131.650.00-35477.54%
GME241018P000100002024-04-12 11:32AM EDT10.001.931.952.290.00-149884.96%
GME241018P000110002024-04-10 3:29PM EDT11.002.482.123.050.00-123880.32%
GME241018P000120002024-04-12 1:24PM EDT12.003.113.103.40-0.02-0.64%351480.62%
GME241018P000130002024-04-10 9:51AM EDT13.003.453.404.400.00-22,53578.76%
GME241018P000140002024-04-08 10:18AM EDT14.004.624.105.150.00-351877.83%
GME241018P000150002024-04-11 1:20PM EDT15.005.504.905.90-0.01-0.18%845777.30%
GME241018P000160002024-03-25 11:41AM EDT16.005.025.656.800.00-6677.34%
GME241018P000170002024-04-05 2:43PM EDT17.007.056.457.600.00-52475.39%
GME241018P000180002024-04-08 1:34PM EDT18.007.907.308.500.00-21414975.20%
GME241018P000190002024-03-19 11:24AM EDT19.007.438.159.400.00-1374.22%
GME241018P000200002024-04-05 10:37AM EDT20.009.579.0510.300.00-213973.44%
GME241018P000210002024-04-01 10:14AM EDT21.009.819.9511.200.00-11171.68%
GME241018P000220002024-04-02 9:52AM EDT22.0010.9810.8512.100.00-122568.75%
GME241018P000250002024-04-08 10:51AM EDT25.0014.1013.6514.900.00-103756.64%
GME241018P000270002024-03-26 10:43AM EDT27.0013.7315.6016.800.00-49100.78%
GME241018P000300002024-04-03 1:57PM EDT30.0019.0318.5019.700.00-515102.54%
GME241018P000320002024-03-27 2:18PM EDT32.0019.4020.4521.650.00-1660103.91%
GME241018P000370002023-06-08 2:03PM EDT37.0019.3515.5019.950.00--10.00%
GME241018P000400002024-04-12 9:30AM EDT40.0028.8028.3529.45+1.85+6.86%11103.13%