Mercados españoles cerrados

GameStop Corp. (GME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,18+0,16 (+0,94%)
Al cierre: 04:00PM EDT
17,15 -0,03 (-0,17%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME250117C000030002023-09-22 11:06AM EDT3.0014.0513.6514.85-0.85-5.70%2980.47%
GME250117C000050002023-09-20 3:07PM EDT5.0012.8012.1514.250.00-9116115.33%
GME250117C000080002023-09-20 12:33PM EDT8.0010.609.1510.650.00-1212866.65%
GME250117C000100002023-09-22 1:18PM EDT10.008.658.358.90+0.20+2.37%242,06068.48%
GME250117C000130002023-09-22 3:22PM EDT13.007.156.557.55-0.53-6.90%263369.60%
GME250117C000150002023-09-22 3:34PM EDT15.006.215.507.25+0.14+2.31%1078872.75%
GME250117C000180002023-09-22 2:37PM EDT18.004.604.707.10-0.60-11.54%136180.88%
GME250117C000200002023-09-22 12:19PM EDT20.004.884.204.90+0.53+12.18%61,11370.61%
GME250117C000230002023-09-22 10:45AM EDT23.004.023.704.90-0.34-7.80%142376.90%
GME250117C000250002023-09-21 3:43PM EDT25.003.503.303.750.00-71,14272.31%
GME250117C000270002023-09-13 10:17AM EDT27.003.502.903.550.00-228973.10%
GME250117C000300002023-09-21 9:30AM EDT30.002.902.093.150.00-11,46071.19%
GME250117C000320002023-09-22 2:12PM EDT32.002.752.093.05-0.03-1.08%112274.00%
GME250117C000350002023-09-22 11:38AM EDT35.002.232.152.25-0.01-0.45%287773.58%
GME250117C000370002023-09-12 1:22PM EDT37.002.251.732.250.00-17373.36%
GME250117C000400002023-09-22 12:05PM EDT40.001.991.711.99-0.17-7.87%253175.02%
GME250117C000450002023-09-22 3:17PM EDT45.001.611.301.92-0.38-19.10%1226576.73%
GME250117C000500002023-09-21 3:50PM EDT50.001.451.171.75+0.10+7.41%1053878.88%
GME250117C000550002023-09-21 1:41PM EDT55.001.551.121.750.00-220682.47%
GME250117C000600002023-09-22 3:25PM EDT60.001.151.101.16-0.06-4.96%656,39080.57%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME250117P000030002023-09-18 3:51PM EDT3.000.200.120.280.00-601,85599.22%
GME250117P000050002023-09-20 12:06PM EDT5.000.410.350.500.00-166285.74%
GME250117P000080002023-09-12 9:42AM EDT8.000.720.961.190.00-1017877.69%
GME250117P000100002023-09-21 10:02AM EDT10.001.771.502.240.00-738678.03%
GME250117P000130002023-09-22 2:19PM EDT13.003.382.623.40+0.27+8.68%511571.97%
GME250117P000150002023-09-20 10:58AM EDT15.004.203.604.900.00-166973.61%
GME250117P000180002023-09-21 9:30AM EDT18.005.755.007.900.00-142377.22%
GME250117P000200002023-09-06 12:20PM EDT20.007.255.658.100.00-10058664.26%
GME250117P000230002023-09-11 2:29PM EDT23.009.607.8510.500.00-1222264.94%
GME250117P000250002023-09-20 12:39PM EDT25.009.159.8511.700.00-135265.09%
GME250117P000270002023-09-08 2:26PM EDT27.0012.3011.8513.700.00-23169.68%
GME250117P000300002023-09-22 11:06AM EDT30.0015.0014.3515.65+0.10+0.67%247465.38%
GME250117P000320002023-09-20 10:57AM EDT32.0016.3715.0517.650.00-1359.55%
GME250117P000350002023-09-20 12:25PM EDT35.0019.2018.0520.200.00-27660.47%
GME250117P000370002023-07-13 12:53PM EDT37.0017.6317.5022.000.00-4676.10%
GME250117P000400002023-09-21 12:14PM EDT40.0024.1522.8525.050.00-226563.72%
GME250117P000450002023-09-06 9:51AM EDT45.0027.0927.3530.050.00-41364.21%
GME250117P000500002023-09-21 12:38PM EDT50.0033.5732.2534.150.00-47756.59%
GME250117P000550002023-09-15 10:18AM EDT55.0037.0537.2039.150.00-222859.28%
GME250117P000600002023-09-20 10:53AM EDT60.0043.8041.8543.80+1.25+2.94%237077.81%