Mercados españoles cerrados en 6 hrs 18 min
IBEX 35
11.076,30 +48,50 (+0,44%) Euro Stoxx 50
4.971,84 -18,04 (-0,36%) Dólar/Euro
1,0728 +0,0028 (+0,26%) Petróleo Brent
88,15 +0,13 (+0,15%) Oro
2.339,30 +0,90 (+0,04%) Bitcoin EUR
59.779,96 -2.128,74 (-3,44%)
GameStop Corp. (GME)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018C00003000 | 2024-04-18 10:50AM EDT | 3.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME241018C00005000 | 2024-04-23 10:21AM EDT | 5.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241018C00006000 | 2024-04-19 12:28PM EDT | 6.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GME241018C00007000 | 2024-04-19 10:48AM EDT | 7.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018C00008000 | 2024-04-24 12:12PM EDT | 8.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018C00009000 | 2024-04-24 2:14PM EDT | 9.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME241018C00010000 | 2024-04-24 3:51PM EDT | 10.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GME241018C00011000 | 2024-04-24 12:01PM EDT | 11.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GME241018C00012000 | 2024-04-24 3:45PM EDT | 12.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GME241018C00013000 | 2024-04-24 3:56PM EDT | 13.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 6.25% |
| GME241018C00014000 | 2024-04-24 3:52PM EDT | 14.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| GME241018C00015000 | 2024-04-24 3:48PM EDT | 15.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| GME241018C00016000 | 2024-04-24 3:03PM EDT | 16.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME241018C00017000 | 2024-04-24 1:06PM EDT | 17.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GME241018C00018000 | 2024-04-24 2:08PM EDT | 18.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME241018C00019000 | 2024-04-24 11:59AM EDT | 19.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| GME241018C00020000 | 2024-04-24 3:46PM EDT | 20.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| GME241018C00021000 | 2024-04-24 1:27PM EDT | 21.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME241018C00022000 | 2024-04-24 3:32PM EDT | 22.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GME241018C00025000 | 2024-04-24 3:08PM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| GME241018C00027000 | 2024-04-23 9:45AM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME241018C00030000 | 2024-04-24 3:22PM EDT | 30.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| GME241018C00032000 | 2024-04-16 1:22PM EDT | 32.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| GME241018C00035000 | 2024-04-22 3:21PM EDT | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| GME241018C00037000 | 2024-04-19 12:26PM EDT | 37.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME241018C00040000 | 2024-04-24 3:55PM EDT | 40.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018P00003000 | 2024-04-19 10:39AM EDT | 3.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME241018P00005000 | 2024-04-19 2:22PM EDT | 5.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME241018P00006000 | 2024-04-22 10:50AM EDT | 6.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME241018P00007000 | 2024-04-18 11:45AM EDT | 7.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GME241018P00008000 | 2024-04-22 3:35PM EDT | 8.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GME241018P00009000 | 2024-04-24 3:52PM EDT | 9.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GME241018P00010000 | 2024-04-24 3:39PM EDT | 10.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GME241018P00011000 | 2024-04-19 3:41PM EDT | 11.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GME241018P00012000 | 2024-04-19 3:49PM EDT | 12.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GME241018P00013000 | 2024-04-23 9:30AM EDT | 13.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00014000 | 2024-04-08 10:18AM EDT | 14.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME241018P00015000 | 2024-04-18 1:49PM EDT | 15.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241018P00016000 | 2024-04-19 1:04PM EDT | 16.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME241018P00017000 | 2024-04-22 3:45PM EDT | 17.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| GME241018P00018000 | 2024-04-18 1:31PM EDT | 18.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME241018P00019000 | 2024-04-17 10:53AM EDT | 19.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00020000 | 2024-04-05 10:37AM EDT | 20.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241018P00021000 | 2024-04-01 10:14AM EDT | 21.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00022000 | 2024-04-02 9:52AM EDT | 22.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00025000 | 2024-04-22 1:12PM EDT | 25.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00027000 | 2024-03-26 10:43AM EDT | 27.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME241018P00030000 | 2024-04-03 1:57PM EDT | 30.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME241018P00032000 | 2024-03-27 2:18PM EDT | 32.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GME241018P00037000 | 2023-06-08 2:03PM EDT | 37.00 | 19.35 | 15.50 | 19.95 | 0.00 | - | - | 1 | 0.00% |
| GME241018P00040000 | 2024-04-12 9:30AM EDT | 40.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.