Mercados españoles abiertos en 1 hr
S&P 500
4.050,83 +23,02 (+0,57%) Nasdaq
12.013,47 +87,24 (+0,73%) NIKKEI 225
28.019,68 +236,75 (+0,85%) Dólar/Euro
1,0899 -0,0010 (-0,09%) Petróleo Brent
79,28 +0,01 (+0,01%) Bitcoin EUR
25.699,30 -571,62 (-2,18%)
GameStop Corp. (GME)
NYSE - NYSE Precio demorado. 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 | 2023-03-24 2:31PM EDT | 3.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117C00005000 | 2023-03-30 2:28PM EDT | 5.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME250117C00008000 | 2023-03-30 1:40PM EDT | 8.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME250117C00010000 | 2023-03-30 3:36PM EDT | 10.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117C00013000 | 2023-03-30 3:36PM EDT | 13.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME250117C00015000 | 2023-03-29 10:11AM EDT | 15.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117C00018000 | 2023-03-30 3:58PM EDT | 18.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117C00020000 | 2023-03-30 1:17PM EDT | 20.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GME250117C00023000 | 2023-03-29 11:44AM EDT | 23.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| GME250117C00025000 | 2023-03-30 12:32PM EDT | 25.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| GME250117C00027000 | 2023-03-24 1:46PM EDT | 27.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GME250117C00030000 | 2023-03-29 1:09PM EDT | 30.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME250117C00032000 | 2023-03-29 3:15PM EDT | 32.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GME250117C00035000 | 2023-03-29 3:15PM EDT | 35.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GME250117C00037000 | 2023-03-24 2:15PM EDT | 37.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME250117C00040000 | 2023-03-30 1:33PM EDT | 40.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME250117C00045000 | 2023-03-29 1:39PM EDT | 45.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME250117C00050000 | 2023-03-30 10:53AM EDT | 50.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME250117C00055000 | 2023-03-30 3:50PM EDT | 55.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GME250117C00060000 | 2023-03-30 3:49PM EDT | 60.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
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 | 2023-03-29 1:52PM EDT | 3.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME250117P00005000 | 2023-03-30 11:49AM EDT | 5.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| GME250117P00008000 | 2023-03-28 12:51PM EDT | 8.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| GME250117P00010000 | 2023-03-30 1:09PM EDT | 10.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME250117P00013000 | 2023-03-22 9:55AM EDT | 13.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME250117P00015000 | 2023-03-30 10:18AM EDT | 15.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME250117P00018000 | 2023-03-27 11:44AM EDT | 18.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GME250117P00020000 | 2023-03-30 3:36PM EDT | 20.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| GME250117P00023000 | 2023-03-24 2:42PM EDT | 23.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00025000 | 2023-03-30 12:22PM EDT | 25.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00027000 | 2023-03-22 2:22PM EDT | 27.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00030000 | 2023-03-27 10:26AM EDT | 30.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00032000 | 2023-02-09 11:53AM EDT | 32.00 | 18.23 | 17.90 | 20.50 | 0.00 | - | 1 | 3 | 104.40% |
| GME250117P00035000 | 2023-03-29 3:55PM EDT | 35.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00037000 | 2023-01-26 4:29PM EDT | 37.00 | 23.40 | 21.90 | 23.35 | 0.00 | - | 4 | 4 | 97.53% |
| GME250117P00040000 | 2023-03-10 1:48PM EDT | 40.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME250117P00045000 | 2023-01-31 12:48PM EDT | 45.00 | 29.30 | 29.50 | 30.90 | 0.00 | - | 2 | 4 | 102.93% |
| GME250117P00050000 | 2023-01-20 3:14PM EDT | 50.00 | 35.00 | 32.00 | 34.00 | 0.00 | - | 1 | 12 | 89.21% |
| GME250117P00055000 | 2023-03-13 12:55PM EDT | 55.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00060000 | 2023-03-22 9:33AM EDT | 60.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
