Mercados españoles cerrados en 3 hrs 49 min
IBEX 35
10.700,10 -64,90 (-0,60%) Euro Stoxx 50
4.915,91 -20,66 (-0,42%) Dólar/Euro
1,0653 +0,0007 (+0,06%) Petróleo Brent
86,31 -0,80 (-0,92%) Oro
2.389,40 -8,60 (-0,36%) Bitcoin EUR
61.302,95 +2.372,82 (+4,03%)
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 comprapara17 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 | 2024-04-11 10:44AM EDT | 3.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| GME250117C00005000 | 2024-04-16 9:30AM EDT | 5.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 17 | 187 | 0.00% |
| GME250117C00008000 | 2024-04-16 12:54PM EDT | 8.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| GME250117C00010000 | 2024-04-18 10:10AM EDT | 10.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2,791 | 0.00% |
| GME250117C00013000 | 2024-04-17 10:00AM EDT | 13.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 3 | 1,666 | 6.25% |
| GME250117C00015000 | 2024-04-18 12:34PM EDT | 15.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 18 | 1,805 | 12.50% |
| GME250117C00018000 | 2024-04-18 2:20PM EDT | 18.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 952 | 12.50% |
| GME250117C00020000 | 2024-04-18 3:21PM EDT | 20.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 23 | 2,532 | 25.00% |
| GME250117C00023000 | 2024-04-18 11:03AM EDT | 23.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 665 | 25.00% |
| GME250117C00025000 | 2024-04-18 3:22PM EDT | 25.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 30 | 1,574 | 25.00% |
| GME250117C00027000 | 2024-04-16 3:32PM EDT | 27.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 25.00% |
| GME250117C00030000 | 2024-04-18 11:34AM EDT | 30.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,838 | 25.00% |
| GME250117C00032000 | 2024-04-16 10:05AM EDT | 32.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 25.00% |
| GME250117C00035000 | 2024-04-18 1:15PM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 936 | 25.00% |
| GME250117C00037000 | 2024-03-26 3:20PM EDT | 37.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 6 | 101 | 25.00% |
| GME250117C00040000 | 2024-04-18 2:47PM EDT | 40.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 715 | 25.00% |
| GME250117C00045000 | 2024-04-18 2:15PM EDT | 45.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 50.00% |
| GME250117C00050000 | 2024-04-18 2:55PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 1,017 | 50.00% |
| GME250117C00055000 | 2024-04-15 1:15PM EDT | 55.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 633 | 50.00% |
| GME250117C00060000 | 2024-04-18 3:06PM EDT | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 156 | 16,803 | 50.00% |
Opciones de ventapara17 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 | 2024-04-17 11:15AM EDT | 3.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2,548 | 25.00% |
| GME250117P00005000 | 2024-04-18 3:56PM EDT | 5.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 790 | 25.00% |
| GME250117P00008000 | 2024-04-16 11:12AM EDT | 8.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10 | 471 | 6.25% |
| GME250117P00010000 | 2024-04-18 3:24PM EDT | 10.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 84 | 1,077 | 1.56% |
| GME250117P00013000 | 2024-04-18 2:45PM EDT | 13.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 552 | 0.00% |
| GME250117P00015000 | 2024-04-18 1:54PM EDT | 15.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 23 | 816 | 0.00% |
| GME250117P00018000 | 2024-04-15 1:59PM EDT | 18.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 10 | 489 | 0.00% |
| GME250117P00020000 | 2024-04-15 3:45PM EDT | 20.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 28 | 780 | 0.00% |
| GME250117P00023000 | 2024-04-16 12:46PM EDT | 23.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 0.00% |
| GME250117P00025000 | 2024-04-16 12:46PM EDT | 25.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 419 | 0.00% |
| GME250117P00027000 | 2024-04-01 1:11PM EDT | 27.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| GME250117P00030000 | 2024-03-22 3:42PM EDT | 30.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 471 | 0.00% |
| GME250117P00032000 | 2024-03-25 11:45AM EDT | 32.00 | 19.11 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| GME250117P00035000 | 2024-04-15 9:37AM EDT | 35.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 0.00% |
| GME250117P00037000 | 2024-01-03 12:48PM EDT | 37.00 | 21.18 | 21.70 | 23.80 | 0.00 | - | 4 | 10 | 0.00% |
| GME250117P00040000 | 2024-04-12 12:39PM EDT | 40.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 30 | 292 | 0.00% |
| GME250117P00045000 | 2023-12-14 12:31PM EDT | 45.00 | 28.55 | 29.00 | 32.50 | 0.00 | - | 5 | 8 | 0.00% |
| GME250117P00050000 | 2024-03-06 2:15PM EDT | 50.00 | 34.86 | 0.00 | 40.50 | 0.00 | - | 2 | 96 | 129.10% |
| GME250117P00055000 | 2024-03-20 2:53PM EDT | 55.00 | 41.66 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GME250117P00060000 | 2024-01-09 12:00PM EDT | 60.00 | 44.60 | 44.05 | 47.25 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.