GME - GameStop Corp.
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara2 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230602C00015000 | 2023-05-17 2:17PM EDT | 15.00 | 7.63 | 7.90 | 8.90 | 0.00 | - | 15 | 12 | 225.00% |
| GME230602C00016000 | 2023-05-15 9:32AM EDT | 16.00 | 4.60 | 6.90 | 7.95 | 0.00 | - | 1 | 1 | 204.69% |
| GME230602C00017000 | 2023-05-26 11:47AM EDT | 17.00 | 6.40 | 5.90 | 7.00 | -0.04 | -0.62% | 1 | 11 | 183.98% |
| GME230602C00017500 | 2023-05-26 1:43PM EDT | 17.50 | 5.80 | 5.40 | 6.45 | +0.25 | +4.50% | 30 | 43 | 164.84% |
| GME230602C00018000 | 2023-05-26 1:31PM EDT | 18.00 | 5.38 | 4.90 | 5.90 | +0.38 | +7.60% | 1 | 138 | 146.09% |
| GME230602C00018500 | 2023-05-23 10:15AM EDT | 18.50 | 4.95 | 4.40 | 5.55 | 0.00 | - | 1 | 209 | 149.22% |
| GME230602C00019000 | 2023-05-26 3:45PM EDT | 19.00 | 4.30 | 3.85 | 4.90 | +0.20 | +4.88% | 11 | 210 | 115.63% |
| GME230602C00019500 | 2023-05-26 3:58PM EDT | 19.50 | 3.85 | 3.55 | 3.85 | +0.55 | +16.67% | 10 | 638 | 98.44% |
| GME230602C00020000 | 2023-05-26 3:56PM EDT | 20.00 | 3.37 | 3.05 | 3.65 | -0.23 | -6.39% | 51 | 936 | 87.50% |
| GME230602C00020500 | 2023-05-26 3:27PM EDT | 20.50 | 2.93 | 2.60 | 3.20 | +0.09 | +3.17% | 22 | 299 | 85.55% |
| GME230602C00021000 | 2023-05-26 3:42PM EDT | 21.00 | 2.34 | 2.03 | 3.10 | -0.18 | -7.14% | 1,538 | 819 | 96.48% |
| GME230602C00021500 | 2023-05-26 3:42PM EDT | 21.50 | 1.89 | 1.64 | 2.24 | -0.24 | -11.27% | 168 | 457 | 67.19% |
| GME230602C00022000 | 2023-05-26 3:53PM EDT | 22.00 | 1.41 | 1.32 | 1.57 | -0.24 | -14.55% | 202 | 2,019 | 54.69% |
| GME230602C00022500 | 2023-05-26 3:59PM EDT | 22.50 | 1.05 | 1.00 | 1.14 | -0.21 | -16.67% | 435 | 504 | 53.32% |
| GME230602C00023000 | 2023-05-26 3:59PM EDT | 23.00 | 0.79 | 0.77 | 0.82 | -0.09 | -10.23% | 1,211 | 2,622 | 56.06% |
| GME230602C00023500 | 2023-05-26 3:59PM EDT | 23.50 | 0.57 | 0.52 | 0.60 | -0.12 | -17.39% | 2,073 | 1,908 | 56.64% |
| GME230602C00024000 | 2023-05-26 3:59PM EDT | 24.00 | 0.47 | 0.43 | 0.47 | -0.04 | -7.84% | 3,372 | 1,828 | 63.48% |
| GME230602C00024500 | 2023-05-26 3:59PM EDT | 24.50 | 0.37 | 0.33 | 0.40 | -0.03 | -7.50% | 620 | 774 | 69.34% |
| GME230602C00025000 | 2023-05-26 3:59PM EDT | 25.00 | 0.32 | 0.32 | 0.33 | -0.04 | -11.11% | 4,423 | 5,914 | 77.54% |
| GME230602C00025500 | 2023-05-26 3:59PM EDT | 25.50 | 0.29 | 0.27 | 0.31 | -0.02 | -6.45% | 563 | 477 | 84.77% |
| GME230602C00026000 | 2023-05-26 3:56PM EDT | 26.00 | 0.27 | 0.23 | 0.27 | +0.01 | +3.85% | 681 | 1,195 | 89.84% |
| GME230602C00026500 | 2023-05-26 3:55PM EDT | 26.50 | 0.25 | 0.22 | 0.26 | +0.03 | +13.64% | 525 | 712 | 98.05% |
| GME230602C00027000 | 2023-05-26 3:58PM EDT | 27.00 | 0.21 | 0.20 | 0.24 | +0.01 | +5.00% | 766 | 1,357 | 104.10% |
| GME230602C00027500 | 2023-05-26 3:53PM EDT | 27.50 | 0.21 | 0.20 | 0.21 | +0.04 | +23.53% | 168 | 345 | 110.16% |
| GME230602C00028000 | 2023-05-26 3:59PM EDT | 28.00 | 0.19 | 0.18 | 0.19 | +0.04 | +26.67% | 908 | 773 | 114.84% |
| GME230602C00028500 | 2023-05-26 2:52PM EDT | 28.50 | 0.18 | 0.15 | 0.19 | +0.01 | +5.88% | 69 | 753 | 119.92% |
| GME230602C00029000 | 2023-05-26 3:45PM EDT | 29.00 | 0.16 | 0.13 | 0.16 | +0.04 | +33.33% | 115 | 656 | 122.27% |
| GME230602C00030000 | 2023-05-26 3:55PM EDT | 30.00 | 0.14 | 0.11 | 0.13 | +0.03 | +27.27% | 1,661 | 2,988 | 129.69% |
| GME230602C00031000 | 2023-05-26 3:58PM EDT | 31.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 42 | 297 | 137.11% |
| GME230602C00032000 | 2023-05-26 3:57PM EDT | 32.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 121 | 372 | 143.75% |
| GME230602C00033000 | 2023-05-26 3:18PM EDT | 33.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 307 | 369 | 149.22% |
| GME230602C00034000 | 2023-05-26 2:52PM EDT | 34.00 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 15 | 170 | 150.78% |
| GME230602C00035000 | 2023-05-26 3:57PM EDT | 35.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 984 | 3,357 | 162.50% |
Ventaspara2 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230602P00002500 | 2023-05-23 9:30AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 625.00% |
| GME230602P00011000 | 2023-05-03 12:51PM EDT | 11.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 18 | 276.56% |
| GME230602P00012000 | 2023-05-08 10:16AM EDT | 12.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 2 | 246.88% |
| GME230602P00013000 | 2023-05-25 11:56AM EDT | 13.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 11 | 57 | 187.50% |
| GME230602P00014000 | 2023-05-25 3:46PM EDT | 14.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 13 | 17 | 238.28% |
| GME230602P00015000 | 2023-05-26 1:01PM EDT | 15.00 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 276 | 441 | 178.13% |
| GME230602P00016000 | 2023-05-26 10:36AM EDT | 16.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 56 | 269 | 148.44% |
| GME230602P00016500 | 2023-05-16 9:30AM EDT | 16.50 | 0.13 | 0.00 | 0.07 | 0.00 | - | - | 1 | 138.28% |
| GME230602P00017000 | 2023-05-26 9:31AM EDT | 17.00 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 30 | 287 | 128.13% |
| GME230602P00017500 | 2023-05-26 2:51PM EDT | 17.50 | 0.04 | 0.00 | 0.07 | -0.01 | -20.00% | 56 | 306 | 117.19% |
| GME230602P00018000 | 2023-05-26 2:18PM EDT | 18.00 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 17 | 387 | 110.16% |
| GME230602P00018500 | 2023-05-26 3:55PM EDT | 18.50 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 369 | 348 | 104.69% |
| GME230602P00019000 | 2023-05-26 2:00PM EDT | 19.00 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 26 | 624 | 94.53% |
| GME230602P00019500 | 2023-05-26 3:44PM EDT | 19.50 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 116 | 276 | 85.94% |
| GME230602P00020000 | 2023-05-26 3:53PM EDT | 20.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 247 | 1,626 | 80.08% |
| GME230602P00020500 | 2023-05-26 3:54PM EDT | 20.50 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 281 | 547 | 71.88% |
| GME230602P00021000 | 2023-05-26 3:58PM EDT | 21.00 | 0.11 | 0.09 | 0.12 | -0.04 | -26.67% | 579 | 479 | 66.02% |
| GME230602P00021500 | 2023-05-26 3:58PM EDT | 21.50 | 0.14 | 0.13 | 0.16 | -0.04 | -22.22% | 85 | 204 | 60.94% |
| GME230602P00022000 | 2023-05-26 3:58PM EDT | 22.00 | 0.20 | 0.20 | 0.24 | -0.06 | -23.08% | 346 | 469 | 57.62% |
| GME230602P00022500 | 2023-05-26 3:58PM EDT | 22.50 | 0.34 | 0.31 | 0.38 | -0.05 | -12.82% | 179 | 1,128 | 55.86% |
| GME230602P00023000 | 2023-05-26 3:59PM EDT | 23.00 | 0.55 | 0.55 | 0.60 | -0.04 | -6.78% | 591 | 1,253 | 58.59% |
| GME230602P00023500 | 2023-05-26 3:59PM EDT | 23.50 | 0.84 | 0.80 | 0.87 | -0.03 | -3.45% | 746 | 505 | 58.79% |
| GME230602P00024000 | 2023-05-26 3:59PM EDT | 24.00 | 1.20 | 1.13 | 1.30 | +0.10 | +9.09% | 221 | 447 | 64.84% |
| GME230602P00024500 | 2023-05-26 2:48PM EDT | 24.50 | 1.67 | 1.37 | 1.80 | -0.38 | -18.54% | 1 | 31 | 66.41% |
| GME230602P00025000 | 2023-05-26 2:53PM EDT | 25.00 | 1.88 | 1.75 | 2.28 | -0.31 | -14.16% | 20 | 76 | 71.09% |
| GME230602P00025500 | 2023-05-26 3:15PM EDT | 25.50 | 2.39 | 2.14 | 2.74 | -1.57 | -39.65% | 5 | 1 | 72.46% |
| GME230602P00026000 | 2023-05-26 9:46AM EDT | 26.00 | 2.68 | 2.66 | 3.20 | -1.72 | -39.09% | 6 | 7 | 80.47% |
| GME230602P00026500 | 2023-05-18 2:31PM EDT | 26.50 | 4.03 | 3.00 | 4.50 | 0.00 | - | 1 | 1 | 128.91% |
| GME230602P00027000 | 2023-05-05 12:32PM EDT | 27.00 | 7.22 | 3.20 | 4.80 | 0.00 | - | 7 | 7 | 108.40% |
| GME230602P00027500 | 2023-05-17 1:30PM EDT | 27.50 | 4.94 | 3.55 | 5.45 | 0.00 | - | - | 1 | 116.99% |
| GME230602P00028000 | 2023-04-26 11:05AM EDT | 28.00 | 9.30 | 4.40 | 5.10 | 0.00 | - | - | 4 | 50.00% |
| GME230602P00028500 | 2023-04-21 10:52AM EDT | 28.50 | 8.40 | 6.15 | 7.15 | 0.00 | - | 1 | 1 | 258.98% |
| GME230602P00030000 | 2023-05-18 10:53AM EDT | 30.00 | 7.25 | 5.90 | 7.70 | 0.00 | - | 1 | 1 | 109.38% |
© 2023 Yahoo. Todos los derechos reservados.