Mercados españoles cerrados

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,13-0,33 (-1,30%)
Al cierre: 04:00PM EDT
25,15 +0,02 (+0,08%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME221007C000140002022-09-30 1:29PM EDT14.0011.5610.7511.60+0.71+6.54%100226.56%
GME221007C000150002022-09-23 11:41AM EDT15.009.439.7510.600.00-10203.13%
GME221007C000160002022-09-13 2:52PM EDT16.0011.808.709.650.00-11181.25%
GME221007C000170002022-09-28 2:32PM EDT17.009.737.758.650.00-1314171.88%
GME221007C000190002022-09-20 9:48AM EDT19.009.705.756.650.00-15129.69%
GME221007C000200002022-09-30 2:41PM EDT20.005.424.855.65-0.55-9.21%150449123.83%
GME221007C000210002022-09-30 3:30PM EDT21.004.453.904.55-0.55-11.00%40196.88%
GME221007C000220002022-09-30 9:53AM EDT22.003.153.003.70-0.20-5.97%4698.05%
GME221007C000225002022-09-30 1:48PM EDT22.503.052.653.25-0.05-1.61%28999.02%
GME221007C000230002022-09-30 12:28PM EDT23.002.552.282.69-0.05-1.92%75390.23%
GME221007C000235002022-09-29 2:58PM EDT23.502.202.002.350.00-2995.51%
GME221007C000240002022-09-30 3:50PM EDT24.001.891.661.94-0.26-12.09%15717591.41%
GME221007C000245002022-09-30 3:31PM EDT24.501.611.361.64-0.13-7.47%1573391.21%
GME221007C000250002022-09-30 3:59PM EDT25.001.201.121.24-0.40-25.00%68473486.91%
GME221007C000255002022-09-30 3:59PM EDT25.501.000.921.01-0.41-29.08%52439588.09%
GME221007C000260002022-09-30 3:59PM EDT26.000.810.790.88-0.30-27.03%1,46585893.36%
GME221007C000265002022-09-30 3:59PM EDT26.500.640.600.69-0.34-34.69%63459691.60%
GME221007C000270002022-09-30 3:58PM EDT27.000.530.500.56-0.27-33.75%1,29572893.75%
GME221007C000275002022-09-30 3:59PM EDT27.500.430.370.47-0.26-37.68%30642894.34%
GME221007C000280002022-09-30 3:59PM EDT28.000.350.330.36-0.27-43.55%1,6541,11596.48%
GME221007C000285002022-09-30 3:59PM EDT28.500.290.270.30-0.19-39.58%17741498.83%
GME221007C000290002022-09-30 3:59PM EDT29.000.240.200.25-0.18-42.86%72499299.41%
GME221007C000295002022-09-30 3:57PM EDT29.500.200.180.22-0.20-50.00%161308103.52%
GME221007C000300002022-09-30 3:59PM EDT30.000.160.160.17-0.15-48.39%2,4513,900105.47%
GME221007C000305002022-09-30 3:49PM EDT30.500.150.140.17-0.12-44.44%198288110.55%
GME221007C000310002022-09-30 3:58PM EDT31.000.130.110.14-0.12-48.00%260667111.33%
GME221007C000315002022-09-30 12:56PM EDT31.500.110.090.13-0.10-47.62%120310114.45%
GME221007C000320002022-09-30 3:59PM EDT32.000.100.100.11-0.09-47.37%2252,381119.14%
GME221007C000325002022-09-30 3:46PM EDT32.500.090.080.09-0.09-50.00%701,056119.53%
GME221007C000330002022-09-30 3:59PM EDT33.000.080.080.09-0.09-52.94%218569125.00%
GME221007C000335002022-09-30 3:34PM EDT33.500.070.050.10-0.03-30.00%29370127.34%
GME221007C000340002022-09-30 3:55PM EDT34.000.070.060.08-0.07-50.00%118556131.25%
GME221007C000345002022-09-30 2:29PM EDT34.500.080.050.08-0.02-20.00%97508134.38%
GME221007C000350002022-09-30 3:59PM EDT35.000.070.060.07-0.04-36.36%3532,150139.06%
GME221007C000360002022-09-30 3:59PM EDT36.000.060.030.07-0.01-14.29%332300142.19%
GME221007C000370002022-09-30 3:35PM EDT37.000.050.040.07-0.05-50.00%43594153.13%
GME221007C000380002022-09-30 3:40PM EDT38.000.050.040.07-0.05-50.00%48366161.72%
GME221007C000390002022-09-30 3:36PM EDT39.000.050.030.06-0.01-16.67%41288164.84%
GME221007C000400002022-09-30 3:53PM EDT40.000.040.050.06-0.04-50.00%5031,511178.13%
GME221007C000410002022-09-30 2:41PM EDT41.000.050.010.070.00-66227176.56%
GME221007C000420002022-09-30 3:58PM EDT42.000.050.040.06+0.02+66.67%79167190.63%
GME221007C000430002022-09-30 2:40PM EDT43.000.050.020.06-0.02-28.57%10234190.63%
GME221007C000440002022-09-30 3:29PM EDT44.000.050.030.050.00-55174198.44%
GME221007C000450002022-09-30 3:46PM EDT45.000.040.030.05-0.02-33.33%159642204.69%
GME221007C000460002022-09-29 11:20AM EDT46.000.040.000.090.00-1299214.06%
GME221007C000470002022-09-30 9:33AM EDT47.000.110.030.06+0.06+120.00%1312220.31%
GME221007C000480002022-09-29 9:34AM EDT48.000.030.000.070.00-2209218.75%
GME221007C000490002022-09-29 10:04AM EDT49.000.030.000.100.00-1181235.94%
GME221007C000500002022-09-30 3:46PM EDT50.000.030.030.05-0.01-25.00%172725234.38%
GME221007C000550002022-09-30 1:46PM EDT55.000.040.000.05+0.01+33.33%5122246.88%
GME221007C000600002022-09-30 3:59PM EDT60.000.040.030.04+0.01+33.33%242162279.69%
GME221007C000650002022-09-30 3:59PM EDT65.000.030.010.03+0.01+50.00%911,385284.38%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME221007P000050002022-09-26 11:52AM EDT5.000.020.000.020.00-200204487.50%
GME221007P000100002022-09-29 12:28PM EDT10.000.020.000.020.00-519281.25%
GME221007P000150002022-09-30 11:09AM EDT15.000.040.010.05-0.02-33.33%46112190.63%
GME221007P000160002022-09-30 2:00PM EDT16.000.030.030.10-0.04-57.14%64128192.19%
GME221007P000170002022-09-30 12:30PM EDT17.000.060.020.06-0.02-25.00%5084156.25%
GME221007P000180002022-09-30 3:26PM EDT18.000.050.030.09-0.04-44.44%244517146.09%
GME221007P000190002022-09-30 3:58PM EDT19.000.060.060.11-0.07-53.85%37647135.16%
GME221007P000200002022-09-30 3:55PM EDT20.000.090.090.11-0.04-30.77%1,5723,102118.75%
GME221007P000210002022-09-30 3:59PM EDT21.000.160.130.16-0.09-36.00%505779107.81%
GME221007P000220002022-09-30 3:58PM EDT22.000.250.220.28-0.08-24.24%522697102.34%
GME221007P000225002022-09-30 3:59PM EDT22.500.360.310.37-0.07-16.28%22184101.56%
GME221007P000230002022-09-30 3:59PM EDT23.000.440.410.47-0.11-20.00%7142,15799.22%
GME221007P000235002022-09-30 3:58PM EDT23.500.590.530.62-0.07-10.61%2729598.24%
GME221007P000240002022-09-30 3:59PM EDT24.000.750.700.80-0.15-16.67%66639898.24%
GME221007P000245002022-09-30 3:58PM EDT24.500.930.891.01-0.34-26.77%34413997.66%
GME221007P000250002022-09-30 3:59PM EDT25.001.201.081.25-0.10-7.69%8151,02195.90%
GME221007P000255002022-09-30 3:58PM EDT25.501.421.391.55-0.13-8.39%22126998.63%
GME221007P000260002022-09-30 3:56PM EDT26.001.731.621.89-0.07-3.89%53327097.46%
GME221007P000265002022-09-30 3:45PM EDT26.502.021.942.24-0.23-10.22%2514497.85%
GME221007P000270002022-09-30 3:59PM EDT27.002.252.272.63-0.50-18.18%4647798.24%
GME221007P000275002022-09-30 3:31PM EDT27.502.762.633.05-0.49-15.08%129899.22%
GME221007P000280002022-09-30 3:57PM EDT28.003.313.203.45-0.29-8.06%179304108.01%
GME221007P000285002022-09-30 3:57PM EDT28.503.453.504.00-0.39-10.16%85207109.57%
GME221007P000290002022-09-30 3:01PM EDT29.004.053.854.50+0.20+5.19%32545109.77%
GME221007P000295002022-09-30 10:32AM EDT29.504.154.254.95-0.50-10.75%10125108.01%
GME221007P000300002022-09-30 3:41PM EDT30.004.924.905.40-0.48-8.89%45197122.66%
GME221007P000305002022-09-30 9:56AM EDT30.505.705.155.90+0.05+0.88%856110.55%
GME221007P000310002022-09-30 2:57PM EDT31.005.925.756.40-0.10-1.66%5162125.98%
GME221007P000315002022-09-30 3:36PM EDT31.506.246.356.90+0.54+9.47%1066140.63%
GME221007P000320002022-09-30 1:08PM EDT32.006.826.557.35+0.25+3.81%888112.50%
GME221007P000325002022-09-30 2:54PM EDT32.507.267.057.85-0.22-2.94%1019118.36%
GME221007P000330002022-09-30 3:55PM EDT33.007.877.558.35+1.74+28.38%542123.83%
GME221007P000335002022-09-30 2:50PM EDT33.508.258.058.85+0.42+5.36%48128.91%
GME221007P000340002022-09-30 3:56PM EDT34.008.888.709.35+0.52+6.22%3340153.52%
GME221007P000345002022-09-29 2:54PM EDT34.509.609.009.900.00-11139.06%
GME221007P000350002022-09-30 11:30AM EDT35.009.679.5010.35-0.23-2.32%18103135.16%
GME221007P000360002022-09-30 3:36PM EDT36.0010.7410.5011.35-0.13-1.20%788144.53%
GME221007P000370002022-09-30 2:45PM EDT37.0011.7511.5012.35+1.79+17.97%738153.13%
GME221007P000380002022-09-30 2:24PM EDT38.0012.8712.4513.35-0.88-6.40%216148.44%
GME221007P000390002022-09-30 2:23PM EDT39.0013.9013.4514.35-0.03-0.22%211155.47%
GME221007P000400002022-09-30 2:27PM EDT40.0014.7314.4515.30-0.39-2.58%532131.25%
GME221007P000410002022-09-16 1:57PM EDT41.0013.4515.4516.350.00--3170.31%
GME221007P000420002022-09-26 3:47PM EDT42.0017.4216.4517.350.00-12176.56%
GME221007P000450002022-09-30 1:31PM EDT45.0019.7319.4520.30+1.92+10.78%810162.50%
GME221007P000470002022-09-23 12:32PM EDT47.0022.8921.4022.350.00-22175.00%
GME221007P000500002022-09-28 9:57AM EDT50.0023.9024.4025.300.00-169351.17%