Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,26 (+0,28%) Oro
1.944,90 +5,30 (+0,27%) Bitcoin EUR
24.922,22 -57,32 (-0,23%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117C00003000 | 2023-09-22 11:06AM EDT | 3.00 | 14.05 | 13.65 | 14.85 | -0.85 | -5.70% | 2 | 9 | 80.47% |
| GME250117C00005000 | 2023-09-20 3:07PM EDT | 5.00 | 12.80 | 12.15 | 14.25 | 0.00 | - | 9 | 116 | 115.33% |
| GME250117C00008000 | 2023-09-20 12:33PM EDT | 8.00 | 10.60 | 9.15 | 10.65 | 0.00 | - | 12 | 128 | 66.65% |
| GME250117C00010000 | 2023-09-22 1:18PM EDT | 10.00 | 8.65 | 8.35 | 8.90 | +0.20 | +2.37% | 24 | 2,060 | 68.48% |
| GME250117C00013000 | 2023-09-22 3:22PM EDT | 13.00 | 7.15 | 6.55 | 7.55 | -0.53 | -6.90% | 2 | 633 | 69.60% |
| GME250117C00015000 | 2023-09-22 3:34PM EDT | 15.00 | 6.21 | 5.50 | 7.25 | +0.14 | +2.31% | 10 | 788 | 72.75% |
| GME250117C00018000 | 2023-09-22 2:37PM EDT | 18.00 | 4.60 | 4.70 | 7.10 | -0.60 | -11.54% | 1 | 361 | 80.88% |
| GME250117C00020000 | 2023-09-22 12:19PM EDT | 20.00 | 4.88 | 4.20 | 4.90 | +0.53 | +12.18% | 6 | 1,113 | 70.61% |
| GME250117C00023000 | 2023-09-22 10:45AM EDT | 23.00 | 4.02 | 3.70 | 4.90 | -0.34 | -7.80% | 1 | 423 | 76.90% |
| GME250117C00025000 | 2023-09-21 3:43PM EDT | 25.00 | 3.50 | 3.30 | 3.75 | 0.00 | - | 7 | 1,142 | 72.31% |
| GME250117C00027000 | 2023-09-13 10:17AM EDT | 27.00 | 3.50 | 2.90 | 3.55 | 0.00 | - | 2 | 289 | 73.10% |
| GME250117C00030000 | 2023-09-21 9:30AM EDT | 30.00 | 2.90 | 2.09 | 3.15 | 0.00 | - | 1 | 1,460 | 71.19% |
| GME250117C00032000 | 2023-09-22 2:12PM EDT | 32.00 | 2.75 | 2.09 | 3.05 | -0.03 | -1.08% | 1 | 122 | 74.00% |
| GME250117C00035000 | 2023-09-22 11:38AM EDT | 35.00 | 2.23 | 2.15 | 2.25 | -0.01 | -0.45% | 2 | 877 | 73.58% |
| GME250117C00037000 | 2023-09-12 1:22PM EDT | 37.00 | 2.25 | 1.73 | 2.25 | 0.00 | - | 1 | 73 | 73.36% |
| GME250117C00040000 | 2023-09-22 12:05PM EDT | 40.00 | 1.99 | 1.71 | 1.99 | -0.17 | -7.87% | 2 | 531 | 75.02% |
| GME250117C00045000 | 2023-09-22 3:17PM EDT | 45.00 | 1.61 | 1.30 | 1.92 | -0.38 | -19.10% | 12 | 265 | 76.73% |
| GME250117C00050000 | 2023-09-21 3:50PM EDT | 50.00 | 1.45 | 1.17 | 1.75 | +0.10 | +7.41% | 10 | 538 | 78.88% |
| GME250117C00055000 | 2023-09-21 1:41PM EDT | 55.00 | 1.55 | 1.12 | 1.75 | 0.00 | - | 2 | 206 | 82.47% |
| GME250117C00060000 | 2023-09-22 3:25PM EDT | 60.00 | 1.15 | 1.10 | 1.16 | -0.06 | -4.96% | 65 | 6,390 | 80.57% |
Ventaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117P00003000 | 2023-09-18 3:51PM EDT | 3.00 | 0.20 | 0.12 | 0.28 | 0.00 | - | 60 | 1,855 | 99.22% |
| GME250117P00005000 | 2023-09-20 12:06PM EDT | 5.00 | 0.41 | 0.35 | 0.50 | 0.00 | - | 1 | 662 | 85.74% |
| GME250117P00008000 | 2023-09-12 9:42AM EDT | 8.00 | 0.72 | 0.96 | 1.19 | 0.00 | - | 10 | 178 | 77.69% |
| GME250117P00010000 | 2023-09-21 10:02AM EDT | 10.00 | 1.77 | 1.50 | 2.24 | 0.00 | - | 7 | 386 | 78.03% |
| GME250117P00013000 | 2023-09-22 2:19PM EDT | 13.00 | 3.38 | 2.62 | 3.40 | +0.27 | +8.68% | 5 | 115 | 71.97% |
| GME250117P00015000 | 2023-09-20 10:58AM EDT | 15.00 | 4.20 | 3.60 | 4.90 | 0.00 | - | 1 | 669 | 73.61% |
| GME250117P00018000 | 2023-09-21 9:30AM EDT | 18.00 | 5.75 | 5.00 | 7.90 | 0.00 | - | 1 | 423 | 77.22% |
| GME250117P00020000 | 2023-09-06 12:20PM EDT | 20.00 | 7.25 | 5.65 | 8.10 | 0.00 | - | 100 | 586 | 64.26% |
| GME250117P00023000 | 2023-09-11 2:29PM EDT | 23.00 | 9.60 | 7.85 | 10.50 | 0.00 | - | 12 | 222 | 64.94% |
| GME250117P00025000 | 2023-09-20 12:39PM EDT | 25.00 | 9.15 | 9.85 | 11.70 | 0.00 | - | 1 | 352 | 65.09% |
| GME250117P00027000 | 2023-09-08 2:26PM EDT | 27.00 | 12.30 | 11.85 | 13.70 | 0.00 | - | 2 | 31 | 69.68% |
| GME250117P00030000 | 2023-09-22 11:06AM EDT | 30.00 | 15.00 | 14.35 | 15.65 | +0.10 | +0.67% | 2 | 474 | 65.38% |
| GME250117P00032000 | 2023-09-20 10:57AM EDT | 32.00 | 16.37 | 15.05 | 17.65 | 0.00 | - | 1 | 3 | 59.55% |
| GME250117P00035000 | 2023-09-20 12:25PM EDT | 35.00 | 19.20 | 18.05 | 20.20 | 0.00 | - | 2 | 76 | 60.47% |
| GME250117P00037000 | 2023-07-13 12:53PM EDT | 37.00 | 17.63 | 17.50 | 22.00 | 0.00 | - | 4 | 6 | 76.10% |
| GME250117P00040000 | 2023-09-21 12:14PM EDT | 40.00 | 24.15 | 22.85 | 25.05 | 0.00 | - | 2 | 265 | 63.72% |
| GME250117P00045000 | 2023-09-06 9:51AM EDT | 45.00 | 27.09 | 27.35 | 30.05 | 0.00 | - | 4 | 13 | 64.21% |
| GME250117P00050000 | 2023-09-21 12:38PM EDT | 50.00 | 33.57 | 32.25 | 34.15 | 0.00 | - | 4 | 77 | 56.59% |
| GME250117P00055000 | 2023-09-15 10:18AM EDT | 55.00 | 37.05 | 37.20 | 39.15 | 0.00 | - | 2 | 228 | 59.28% |
| GME250117P00060000 | 2023-09-20 10:53AM EDT | 60.00 | 43.80 | 41.85 | 43.80 | +1.25 | +2.94% | 2 | 370 | 77.81% |
© 2023 Yahoo. Todos los derechos reservados.
