GME - GameStop Corp.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230602C000150002023-05-17 2:17PM EDT15.007.637.908.900.00-1512225.00%
GME230602C000160002023-05-15 9:32AM EDT16.004.606.907.950.00-11204.69%
GME230602C000170002023-05-26 11:47AM EDT17.006.405.907.00-0.04-0.62%111183.98%
GME230602C000175002023-05-26 1:43PM EDT17.505.805.406.45+0.25+4.50%3043164.84%
GME230602C000180002023-05-26 1:31PM EDT18.005.384.905.90+0.38+7.60%1138146.09%
GME230602C000185002023-05-23 10:15AM EDT18.504.954.405.550.00-1209149.22%
GME230602C000190002023-05-26 3:45PM EDT19.004.303.854.90+0.20+4.88%11210115.63%
GME230602C000195002023-05-26 3:58PM EDT19.503.853.553.85+0.55+16.67%1063898.44%
GME230602C000200002023-05-26 3:56PM EDT20.003.373.053.65-0.23-6.39%5193687.50%
GME230602C000205002023-05-26 3:27PM EDT20.502.932.603.20+0.09+3.17%2229985.55%
GME230602C000210002023-05-26 3:42PM EDT21.002.342.033.10-0.18-7.14%1,53881996.48%
GME230602C000215002023-05-26 3:42PM EDT21.501.891.642.24-0.24-11.27%16845767.19%
GME230602C000220002023-05-26 3:53PM EDT22.001.411.321.57-0.24-14.55%2022,01954.69%
GME230602C000225002023-05-26 3:59PM EDT22.501.051.001.14-0.21-16.67%43550453.32%
GME230602C000230002023-05-26 3:59PM EDT23.000.790.770.82-0.09-10.23%1,2112,62256.06%
GME230602C000235002023-05-26 3:59PM EDT23.500.570.520.60-0.12-17.39%2,0731,90856.64%
GME230602C000240002023-05-26 3:59PM EDT24.000.470.430.47-0.04-7.84%3,3721,82863.48%
GME230602C000245002023-05-26 3:59PM EDT24.500.370.330.40-0.03-7.50%62077469.34%
GME230602C000250002023-05-26 3:59PM EDT25.000.320.320.33-0.04-11.11%4,4235,91477.54%
GME230602C000255002023-05-26 3:59PM EDT25.500.290.270.31-0.02-6.45%56347784.77%
GME230602C000260002023-05-26 3:56PM EDT26.000.270.230.27+0.01+3.85%6811,19589.84%
GME230602C000265002023-05-26 3:55PM EDT26.500.250.220.26+0.03+13.64%52571298.05%
GME230602C000270002023-05-26 3:58PM EDT27.000.210.200.24+0.01+5.00%7661,357104.10%
GME230602C000275002023-05-26 3:53PM EDT27.500.210.200.21+0.04+23.53%168345110.16%
GME230602C000280002023-05-26 3:59PM EDT28.000.190.180.19+0.04+26.67%908773114.84%
GME230602C000285002023-05-26 2:52PM EDT28.500.180.150.19+0.01+5.88%69753119.92%
GME230602C000290002023-05-26 3:45PM EDT29.000.160.130.16+0.04+33.33%115656122.27%
GME230602C000300002023-05-26 3:55PM EDT30.000.140.110.13+0.03+27.27%1,6612,988129.69%
GME230602C000310002023-05-26 3:58PM EDT31.000.100.090.110.00-42297137.11%
GME230602C000320002023-05-26 3:57PM EDT32.000.080.070.10-0.01-11.11%121372143.75%
GME230602C000330002023-05-26 3:18PM EDT33.000.080.060.080.00-307369149.22%
GME230602C000340002023-05-26 2:52PM EDT34.000.060.030.07-0.01-14.29%15170150.78%
GME230602C000350002023-05-26 3:57PM EDT35.000.060.050.060.00-9843,357162.50%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230602P000025002023-05-23 9:30AM EDT2.500.010.000.010.00-126625.00%
GME230602P000110002023-05-03 12:51PM EDT11.000.030.000.070.00-1018276.56%
GME230602P000120002023-05-08 10:16AM EDT12.000.030.000.070.00--2246.88%
GME230602P000130002023-05-25 11:56AM EDT13.000.040.000.020.00-1157187.50%
GME230602P000140002023-05-25 3:46PM EDT14.000.020.000.220.00-1317238.28%
GME230602P000150002023-05-26 1:01PM EDT15.000.030.020.07-0.01-25.00%276441178.13%
GME230602P000160002023-05-26 10:36AM EDT16.000.020.000.07-0.01-33.33%56269148.44%
GME230602P000165002023-05-16 9:30AM EDT16.500.130.000.070.00--1138.28%
GME230602P000170002023-05-26 9:31AM EDT17.000.020.030.04-0.03-60.00%30287128.13%
GME230602P000175002023-05-26 2:51PM EDT17.500.040.000.07-0.01-20.00%56306117.19%
GME230602P000180002023-05-26 2:18PM EDT18.000.040.010.07-0.02-33.33%17387110.16%
GME230602P000185002023-05-26 3:55PM EDT18.500.040.000.10-0.04-50.00%369348104.69%
GME230602P000190002023-05-26 2:00PM EDT19.000.040.030.07-0.04-50.00%2662494.53%
GME230602P000195002023-05-26 3:44PM EDT19.500.050.040.07-0.05-50.00%11627685.94%
GME230602P000200002023-05-26 3:53PM EDT20.000.080.060.08-0.03-27.27%2471,62680.08%
GME230602P000205002023-05-26 3:54PM EDT20.500.090.070.09-0.02-18.18%28154771.88%
GME230602P000210002023-05-26 3:58PM EDT21.000.110.090.12-0.04-26.67%57947966.02%
GME230602P000215002023-05-26 3:58PM EDT21.500.140.130.16-0.04-22.22%8520460.94%
GME230602P000220002023-05-26 3:58PM EDT22.000.200.200.24-0.06-23.08%34646957.62%
GME230602P000225002023-05-26 3:58PM EDT22.500.340.310.38-0.05-12.82%1791,12855.86%
GME230602P000230002023-05-26 3:59PM EDT23.000.550.550.60-0.04-6.78%5911,25358.59%
GME230602P000235002023-05-26 3:59PM EDT23.500.840.800.87-0.03-3.45%74650558.79%
GME230602P000240002023-05-26 3:59PM EDT24.001.201.131.30+0.10+9.09%22144764.84%
GME230602P000245002023-05-26 2:48PM EDT24.501.671.371.80-0.38-18.54%13166.41%
GME230602P000250002023-05-26 2:53PM EDT25.001.881.752.28-0.31-14.16%207671.09%
GME230602P000255002023-05-26 3:15PM EDT25.502.392.142.74-1.57-39.65%5172.46%
GME230602P000260002023-05-26 9:46AM EDT26.002.682.663.20-1.72-39.09%6780.47%
GME230602P000265002023-05-18 2:31PM EDT26.504.033.004.500.00-11128.91%
GME230602P000270002023-05-05 12:32PM EDT27.007.223.204.800.00-77108.40%
GME230602P000275002023-05-17 1:30PM EDT27.504.943.555.450.00--1116.99%
GME230602P000280002023-04-26 11:05AM EDT28.009.304.405.100.00--450.00%
GME230602P000285002023-04-21 10:52AM EDT28.508.406.157.150.00-11258.98%
GME230602P000300002023-05-18 10:53AM EDT30.007.255.907.700.00-11109.38%