Mercados españoles cerrados
IBEX 35
7.366,80 +66,70 (+0,91%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dólar/Euro
0,9801 -0,0018 (-0,19%) Petróleo Brent
87,97 -0,52 (-0,59%) Oro
1.668,30 -0,30 (-0,02%) BTC-EUR
19.712,49 -123,55 (-0,62%)
GameStop Corp. (GME)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara7 de octubre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME221007C00014000 | 2022-09-30 1:29PM EDT | 14.00 | 11.56 | 10.75 | 11.60 | +0.71 | +6.54% | 10 | 0 | 226.56% |
| GME221007C00015000 | 2022-09-23 11:41AM EDT | 15.00 | 9.43 | 9.75 | 10.60 | 0.00 | - | 1 | 0 | 203.13% |
| GME221007C00016000 | 2022-09-13 2:52PM EDT | 16.00 | 11.80 | 8.70 | 9.65 | 0.00 | - | 1 | 1 | 181.25% |
| GME221007C00017000 | 2022-09-28 2:32PM EDT | 17.00 | 9.73 | 7.75 | 8.65 | 0.00 | - | 13 | 14 | 171.88% |
| GME221007C00019000 | 2022-09-20 9:48AM EDT | 19.00 | 9.70 | 5.75 | 6.65 | 0.00 | - | 1 | 5 | 129.69% |
| GME221007C00020000 | 2022-09-30 2:41PM EDT | 20.00 | 5.42 | 4.85 | 5.65 | -0.55 | -9.21% | 150 | 449 | 123.83% |
| GME221007C00021000 | 2022-09-30 3:30PM EDT | 21.00 | 4.45 | 3.90 | 4.55 | -0.55 | -11.00% | 40 | 1 | 96.88% |
| GME221007C00022000 | 2022-09-30 9:53AM EDT | 22.00 | 3.15 | 3.00 | 3.70 | -0.20 | -5.97% | 4 | 6 | 98.05% |
| GME221007C00022500 | 2022-09-30 1:48PM EDT | 22.50 | 3.05 | 2.65 | 3.25 | -0.05 | -1.61% | 28 | 9 | 99.02% |
| GME221007C00023000 | 2022-09-30 12:28PM EDT | 23.00 | 2.55 | 2.28 | 2.69 | -0.05 | -1.92% | 7 | 53 | 90.23% |
| GME221007C00023500 | 2022-09-29 2:58PM EDT | 23.50 | 2.20 | 2.00 | 2.35 | 0.00 | - | 2 | 9 | 95.51% |
| GME221007C00024000 | 2022-09-30 3:50PM EDT | 24.00 | 1.89 | 1.66 | 1.94 | -0.26 | -12.09% | 157 | 175 | 91.41% |
| GME221007C00024500 | 2022-09-30 3:31PM EDT | 24.50 | 1.61 | 1.36 | 1.64 | -0.13 | -7.47% | 157 | 33 | 91.21% |
| GME221007C00025000 | 2022-09-30 3:59PM EDT | 25.00 | 1.20 | 1.12 | 1.24 | -0.40 | -25.00% | 684 | 734 | 86.91% |
| GME221007C00025500 | 2022-09-30 3:59PM EDT | 25.50 | 1.00 | 0.92 | 1.01 | -0.41 | -29.08% | 524 | 395 | 88.09% |
| GME221007C00026000 | 2022-09-30 3:59PM EDT | 26.00 | 0.81 | 0.79 | 0.88 | -0.30 | -27.03% | 1,465 | 858 | 93.36% |
| GME221007C00026500 | 2022-09-30 3:59PM EDT | 26.50 | 0.64 | 0.60 | 0.69 | -0.34 | -34.69% | 634 | 596 | 91.60% |
| GME221007C00027000 | 2022-09-30 3:58PM EDT | 27.00 | 0.53 | 0.50 | 0.56 | -0.27 | -33.75% | 1,295 | 728 | 93.75% |
| GME221007C00027500 | 2022-09-30 3:59PM EDT | 27.50 | 0.43 | 0.37 | 0.47 | -0.26 | -37.68% | 306 | 428 | 94.34% |
| GME221007C00028000 | 2022-09-30 3:59PM EDT | 28.00 | 0.35 | 0.33 | 0.36 | -0.27 | -43.55% | 1,654 | 1,115 | 96.48% |
| GME221007C00028500 | 2022-09-30 3:59PM EDT | 28.50 | 0.29 | 0.27 | 0.30 | -0.19 | -39.58% | 177 | 414 | 98.83% |
| GME221007C00029000 | 2022-09-30 3:59PM EDT | 29.00 | 0.24 | 0.20 | 0.25 | -0.18 | -42.86% | 724 | 992 | 99.41% |
| GME221007C00029500 | 2022-09-30 3:57PM EDT | 29.50 | 0.20 | 0.18 | 0.22 | -0.20 | -50.00% | 161 | 308 | 103.52% |
| GME221007C00030000 | 2022-09-30 3:59PM EDT | 30.00 | 0.16 | 0.16 | 0.17 | -0.15 | -48.39% | 2,451 | 3,900 | 105.47% |
| GME221007C00030500 | 2022-09-30 3:49PM EDT | 30.50 | 0.15 | 0.14 | 0.17 | -0.12 | -44.44% | 198 | 288 | 110.55% |
| GME221007C00031000 | 2022-09-30 3:58PM EDT | 31.00 | 0.13 | 0.11 | 0.14 | -0.12 | -48.00% | 260 | 667 | 111.33% |
| GME221007C00031500 | 2022-09-30 12:56PM EDT | 31.50 | 0.11 | 0.09 | 0.13 | -0.10 | -47.62% | 120 | 310 | 114.45% |
| GME221007C00032000 | 2022-09-30 3:59PM EDT | 32.00 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 225 | 2,381 | 119.14% |
| GME221007C00032500 | 2022-09-30 3:46PM EDT | 32.50 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 70 | 1,056 | 119.53% |
| GME221007C00033000 | 2022-09-30 3:59PM EDT | 33.00 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 218 | 569 | 125.00% |
| GME221007C00033500 | 2022-09-30 3:34PM EDT | 33.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 29 | 370 | 127.34% |
| GME221007C00034000 | 2022-09-30 3:55PM EDT | 34.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 118 | 556 | 131.25% |
| GME221007C00034500 | 2022-09-30 2:29PM EDT | 34.50 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 97 | 508 | 134.38% |
| GME221007C00035000 | 2022-09-30 3:59PM EDT | 35.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 353 | 2,150 | 139.06% |
| GME221007C00036000 | 2022-09-30 3:59PM EDT | 36.00 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 332 | 300 | 142.19% |
| GME221007C00037000 | 2022-09-30 3:35PM EDT | 37.00 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 43 | 594 | 153.13% |
| GME221007C00038000 | 2022-09-30 3:40PM EDT | 38.00 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 48 | 366 | 161.72% |
| GME221007C00039000 | 2022-09-30 3:36PM EDT | 39.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 41 | 288 | 164.84% |
| GME221007C00040000 | 2022-09-30 3:53PM EDT | 40.00 | 0.04 | 0.05 | 0.06 | -0.04 | -50.00% | 503 | 1,511 | 178.13% |
| GME221007C00041000 | 2022-09-30 2:41PM EDT | 41.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 66 | 227 | 176.56% |
| GME221007C00042000 | 2022-09-30 3:58PM EDT | 42.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 79 | 167 | 190.63% |
| GME221007C00043000 | 2022-09-30 2:40PM EDT | 43.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 10 | 234 | 190.63% |
| GME221007C00044000 | 2022-09-30 3:29PM EDT | 44.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 55 | 174 | 198.44% |
| GME221007C00045000 | 2022-09-30 3:46PM EDT | 45.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 159 | 642 | 204.69% |
| GME221007C00046000 | 2022-09-29 11:20AM EDT | 46.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 299 | 214.06% |
| GME221007C00047000 | 2022-09-30 9:33AM EDT | 47.00 | 0.11 | 0.03 | 0.06 | +0.06 | +120.00% | 1 | 312 | 220.31% |
| GME221007C00048000 | 2022-09-29 9:34AM EDT | 48.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 209 | 218.75% |
| GME221007C00049000 | 2022-09-29 10:04AM EDT | 49.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 181 | 235.94% |
| GME221007C00050000 | 2022-09-30 3:46PM EDT | 50.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 172 | 725 | 234.38% |
| GME221007C00055000 | 2022-09-30 1:46PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 5 | 122 | 246.88% |
| GME221007C00060000 | 2022-09-30 3:59PM EDT | 60.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 242 | 162 | 279.69% |
| GME221007C00065000 | 2022-09-30 3:59PM EDT | 65.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 91 | 1,385 | 284.38% |
Ventaspara7 de octubre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME221007P00005000 | 2022-09-26 11:52AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 204 | 487.50% |
| GME221007P00010000 | 2022-09-29 12:28PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 19 | 281.25% |
| GME221007P00015000 | 2022-09-30 11:09AM EDT | 15.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 46 | 112 | 190.63% |
| GME221007P00016000 | 2022-09-30 2:00PM EDT | 16.00 | 0.03 | 0.03 | 0.10 | -0.04 | -57.14% | 64 | 128 | 192.19% |
| GME221007P00017000 | 2022-09-30 12:30PM EDT | 17.00 | 0.06 | 0.02 | 0.06 | -0.02 | -25.00% | 50 | 84 | 156.25% |
| GME221007P00018000 | 2022-09-30 3:26PM EDT | 18.00 | 0.05 | 0.03 | 0.09 | -0.04 | -44.44% | 244 | 517 | 146.09% |
| GME221007P00019000 | 2022-09-30 3:58PM EDT | 19.00 | 0.06 | 0.06 | 0.11 | -0.07 | -53.85% | 37 | 647 | 135.16% |
| GME221007P00020000 | 2022-09-30 3:55PM EDT | 20.00 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 1,572 | 3,102 | 118.75% |
| GME221007P00021000 | 2022-09-30 3:59PM EDT | 21.00 | 0.16 | 0.13 | 0.16 | -0.09 | -36.00% | 505 | 779 | 107.81% |
| GME221007P00022000 | 2022-09-30 3:58PM EDT | 22.00 | 0.25 | 0.22 | 0.28 | -0.08 | -24.24% | 522 | 697 | 102.34% |
| GME221007P00022500 | 2022-09-30 3:59PM EDT | 22.50 | 0.36 | 0.31 | 0.37 | -0.07 | -16.28% | 221 | 84 | 101.56% |
| GME221007P00023000 | 2022-09-30 3:59PM EDT | 23.00 | 0.44 | 0.41 | 0.47 | -0.11 | -20.00% | 714 | 2,157 | 99.22% |
| GME221007P00023500 | 2022-09-30 3:58PM EDT | 23.50 | 0.59 | 0.53 | 0.62 | -0.07 | -10.61% | 272 | 95 | 98.24% |
| GME221007P00024000 | 2022-09-30 3:59PM EDT | 24.00 | 0.75 | 0.70 | 0.80 | -0.15 | -16.67% | 666 | 398 | 98.24% |
| GME221007P00024500 | 2022-09-30 3:58PM EDT | 24.50 | 0.93 | 0.89 | 1.01 | -0.34 | -26.77% | 344 | 139 | 97.66% |
| GME221007P00025000 | 2022-09-30 3:59PM EDT | 25.00 | 1.20 | 1.08 | 1.25 | -0.10 | -7.69% | 815 | 1,021 | 95.90% |
| GME221007P00025500 | 2022-09-30 3:58PM EDT | 25.50 | 1.42 | 1.39 | 1.55 | -0.13 | -8.39% | 221 | 269 | 98.63% |
| GME221007P00026000 | 2022-09-30 3:56PM EDT | 26.00 | 1.73 | 1.62 | 1.89 | -0.07 | -3.89% | 533 | 270 | 97.46% |
| GME221007P00026500 | 2022-09-30 3:45PM EDT | 26.50 | 2.02 | 1.94 | 2.24 | -0.23 | -10.22% | 25 | 144 | 97.85% |
| GME221007P00027000 | 2022-09-30 3:59PM EDT | 27.00 | 2.25 | 2.27 | 2.63 | -0.50 | -18.18% | 46 | 477 | 98.24% |
| GME221007P00027500 | 2022-09-30 3:31PM EDT | 27.50 | 2.76 | 2.63 | 3.05 | -0.49 | -15.08% | 12 | 98 | 99.22% |
| GME221007P00028000 | 2022-09-30 3:57PM EDT | 28.00 | 3.31 | 3.20 | 3.45 | -0.29 | -8.06% | 179 | 304 | 108.01% |
| GME221007P00028500 | 2022-09-30 3:57PM EDT | 28.50 | 3.45 | 3.50 | 4.00 | -0.39 | -10.16% | 85 | 207 | 109.57% |
| GME221007P00029000 | 2022-09-30 3:01PM EDT | 29.00 | 4.05 | 3.85 | 4.50 | +0.20 | +5.19% | 32 | 545 | 109.77% |
| GME221007P00029500 | 2022-09-30 10:32AM EDT | 29.50 | 4.15 | 4.25 | 4.95 | -0.50 | -10.75% | 10 | 125 | 108.01% |
| GME221007P00030000 | 2022-09-30 3:41PM EDT | 30.00 | 4.92 | 4.90 | 5.40 | -0.48 | -8.89% | 45 | 197 | 122.66% |
| GME221007P00030500 | 2022-09-30 9:56AM EDT | 30.50 | 5.70 | 5.15 | 5.90 | +0.05 | +0.88% | 8 | 56 | 110.55% |
| GME221007P00031000 | 2022-09-30 2:57PM EDT | 31.00 | 5.92 | 5.75 | 6.40 | -0.10 | -1.66% | 5 | 162 | 125.98% |
| GME221007P00031500 | 2022-09-30 3:36PM EDT | 31.50 | 6.24 | 6.35 | 6.90 | +0.54 | +9.47% | 10 | 66 | 140.63% |
| GME221007P00032000 | 2022-09-30 1:08PM EDT | 32.00 | 6.82 | 6.55 | 7.35 | +0.25 | +3.81% | 8 | 88 | 112.50% |
| GME221007P00032500 | 2022-09-30 2:54PM EDT | 32.50 | 7.26 | 7.05 | 7.85 | -0.22 | -2.94% | 10 | 19 | 118.36% |
| GME221007P00033000 | 2022-09-30 3:55PM EDT | 33.00 | 7.87 | 7.55 | 8.35 | +1.74 | +28.38% | 5 | 42 | 123.83% |
| GME221007P00033500 | 2022-09-30 2:50PM EDT | 33.50 | 8.25 | 8.05 | 8.85 | +0.42 | +5.36% | 4 | 8 | 128.91% |
| GME221007P00034000 | 2022-09-30 3:56PM EDT | 34.00 | 8.88 | 8.70 | 9.35 | +0.52 | +6.22% | 33 | 40 | 153.52% |
| GME221007P00034500 | 2022-09-29 2:54PM EDT | 34.50 | 9.60 | 9.00 | 9.90 | 0.00 | - | 1 | 1 | 139.06% |
| GME221007P00035000 | 2022-09-30 11:30AM EDT | 35.00 | 9.67 | 9.50 | 10.35 | -0.23 | -2.32% | 18 | 103 | 135.16% |
| GME221007P00036000 | 2022-09-30 3:36PM EDT | 36.00 | 10.74 | 10.50 | 11.35 | -0.13 | -1.20% | 7 | 88 | 144.53% |
| GME221007P00037000 | 2022-09-30 2:45PM EDT | 37.00 | 11.75 | 11.50 | 12.35 | +1.79 | +17.97% | 7 | 38 | 153.13% |
| GME221007P00038000 | 2022-09-30 2:24PM EDT | 38.00 | 12.87 | 12.45 | 13.35 | -0.88 | -6.40% | 2 | 16 | 148.44% |
| GME221007P00039000 | 2022-09-30 2:23PM EDT | 39.00 | 13.90 | 13.45 | 14.35 | -0.03 | -0.22% | 2 | 11 | 155.47% |
| GME221007P00040000 | 2022-09-30 2:27PM EDT | 40.00 | 14.73 | 14.45 | 15.30 | -0.39 | -2.58% | 5 | 32 | 131.25% |
| GME221007P00041000 | 2022-09-16 1:57PM EDT | 41.00 | 13.45 | 15.45 | 16.35 | 0.00 | - | - | 3 | 170.31% |
| GME221007P00042000 | 2022-09-26 3:47PM EDT | 42.00 | 17.42 | 16.45 | 17.35 | 0.00 | - | 1 | 2 | 176.56% |
| GME221007P00045000 | 2022-09-30 1:31PM EDT | 45.00 | 19.73 | 19.45 | 20.30 | +1.92 | +10.78% | 8 | 10 | 162.50% |
| GME221007P00047000 | 2022-09-23 12:32PM EDT | 47.00 | 22.89 | 21.40 | 22.35 | 0.00 | - | 2 | 2 | 175.00% |
| GME221007P00050000 | 2022-09-28 9:57AM EDT | 50.00 | 23.90 | 24.40 | 25.30 | 0.00 | - | 1 | 69 | 351.17% |
© 2022 Yahoo. Todos los derechos reservados.
