Mercados españoles abiertos en 7 hrs 32 min

GameStop Corp. (GME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
95,66-3,53 (-3,56%)
Al cierre: 04:00PM EDT
95,34 -0,32 (-0,33%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME220527C000200002022-05-19 9:48AM EDT20.0070.2072.9577.400.00-51890.23%
GME220527C000450002022-05-18 2:50PM EDT45.0046.5548.4053.55+46.55--2315.23%
GME220527C000500002022-05-18 3:06PM EDT50.0041.6643.7047.450.00-106405.76%
GME220527C000550002022-05-18 2:29PM EDT55.0036.7438.8043.95+36.74--2282.62%
GME220527C000600002022-05-20 12:12PM EDT60.0032.8033.9037.30-6.56-16.67%203303.61%
GME220527C000610002022-05-20 1:08PM EDT61.0031.0732.3538.05+31.07-10223.34%
GME220527C000630002022-05-20 11:21AM EDT63.0033.9130.4034.20+33.91-1010273.54%
GME220527C000650002022-05-20 2:34PM EDT65.0026.2529.0532.35-8.31-24.05%1112128.13%
GME220527C000660002022-05-20 11:21AM EDT66.0030.9327.5031.00+12.18+64.96%121239.84%
GME220527C000700002022-05-20 3:49PM EDT70.0026.2724.4527.95-3.88-12.87%113165.43%
GME220527C000740002022-05-20 3:16PM EDT74.0020.3020.0525.55+20.30-10173.14%
GME220527C000750002022-05-20 3:44PM EDT75.0021.0021.0022.65+1.40+7.14%38167.48%
GME220527C000770002022-05-19 11:04AM EDT77.0019.3517.3520.650.00-22111.13%
GME220527C000780002022-05-20 1:32PM EDT78.0014.7016.5019.80-7.53-33.87%61115.43%
GME220527C000790002022-05-19 2:57PM EDT79.0023.8015.6518.90+23.80--2116.50%
GME220527C000800002022-05-20 3:49PM EDT80.0017.2517.2517.95-5.75-25.00%1639161.52%
GME220527C000810002022-05-16 12:06AM EDT81.0024.0014.0017.100.00--2117.09%
GME220527C000815002022-05-19 11:03AM EDT81.5015.4515.6016.90+15.45--26155.27%
GME220527C000820002022-05-20 3:27PM EDT82.0014.5313.9516.35+5.73+65.11%91132.52%
GME220527C000825002022-05-19 1:56PM EDT82.5018.0013.9515.95+18.00--1138.72%
GME220527C000830002022-05-20 12:42PM EDT83.0012.4814.0015.35+12.48-51141.99%
GME220527C000835002022-05-18 1:41PM EDT83.5011.8812.8515.050.00-510131.59%
GME220527C000840002022-05-20 3:17PM EDT84.0012.5012.8514.55-0.15-1.19%44135.35%
GME220527C000850002022-05-20 3:54PM EDT85.0013.0712.8013.90-2.73-17.28%3554145.75%
GME220527C000860002022-05-20 1:58PM EDT86.0010.6012.1013.00-5.40-33.75%730143.07%
GME220527C000865002022-05-20 9:46AM EDT86.5016.5511.6512.60+16.55-12140.92%
GME220527C000870002022-05-20 3:52PM EDT87.0011.7011.4012.25-3.31-22.05%913141.85%
GME220527C000875002022-05-20 2:33PM EDT87.508.4511.0011.90+8.45-80140.77%
GME220527C000880002022-05-20 9:36AM EDT88.0014.6010.6511.55+14.60-105140.19%
GME220527C000885002022-05-20 3:37PM EDT88.5010.3010.3011.15+10.30-4414138.92%
GME220527C000890002022-05-20 1:34PM EDT89.008.0010.0010.85-5.60-41.18%2917139.26%
GME220527C000900002022-05-20 3:58PM EDT90.009.619.359.75-3.41-26.19%405451133.33%
GME220527C000910002022-05-20 2:34PM EDT91.006.528.659.50-5.63-46.34%6036135.94%
GME220527C000920002022-05-20 3:55PM EDT92.008.408.058.90+8.40-11531135.23%
GME220527C000925002022-05-20 3:47PM EDT92.507.507.858.60-3.60-32.43%7433135.74%
GME220527C000930002022-05-20 3:49PM EDT93.007.727.558.20+7.72-11931134.03%
GME220527C000940002022-05-20 3:57PM EDT94.007.107.007.60-2.65-27.18%7989132.86%
GME220527C000950002022-05-20 3:59PM EDT95.006.706.556.80-2.12-24.04%437247130.18%
GME220527C000960002022-05-20 3:58PM EDT96.006.246.056.65-2.96-32.17%189111133.15%
GME220527C000970002022-05-20 3:58PM EDT97.005.705.556.25-2.75-32.54%17738133.06%
GME220527C000975002022-05-20 3:59PM EDT97.505.455.355.70-3.19-36.92%7043129.79%
GME220527C000980002022-05-20 3:59PM EDT98.005.355.105.80+5.35-103147132.47%
GME220527C000990002022-05-20 3:59PM EDT99.004.974.755.40+4.97-161134132.96%
GME220527C001000002022-05-20 3:59PM EDT100.004.654.454.70-2.45-34.51%2,017641130.40%
GME220527C001010002022-05-20 3:57PM EDT101.004.203.954.60-2.30-35.38%301133131.49%
GME220527C001020002022-05-20 3:57PM EDT102.003.903.804.00-2.30-37.10%215107130.57%
GME220527C001030002022-05-20 3:54PM EDT103.003.673.503.95-2.18-37.26%15185133.50%
GME220527C001040002022-05-20 3:59PM EDT104.003.353.303.65-2.28-40.50%9452134.45%
GME220527C001050002022-05-20 3:59PM EDT105.003.153.053.20-1.98-38.60%1,175544132.72%
GME220527C001060002022-05-20 3:58PM EDT106.002.872.783.20+2.87-7235135.50%
GME220527C001070002022-05-20 3:59PM EDT107.002.682.582.74+2.68-8850133.40%
GME220527C001080002022-05-20 3:59PM EDT108.002.522.412.69+2.52-4081136.13%
GME220527C001090002022-05-20 3:32PM EDT109.002.192.222.59+2.19-2340137.74%
GME220527C001100002022-05-20 3:59PM EDT110.002.202.172.45-1.53-41.02%1,598818140.38%
GME220527C001110002022-05-20 3:55PM EDT111.002.071.962.29+2.07-5268140.43%
GME220527C001120002022-05-20 3:57PM EDT112.001.901.722.16+1.90-30-140.14%
GME220527C001130002022-05-20 3:56PM EDT113.001.791.561.95+1.79-31-139.40%
GME220527C001140002022-05-20 3:44PM EDT114.001.551.461.89+1.55-14-141.46%
GME220527C001150002022-05-20 3:59PM EDT115.001.571.551.74-1.23-43.93%388258144.82%
GME220527C001160002022-05-20 3:52PM EDT116.001.451.321.65+1.45-16-144.04%
GME220527C001170002022-05-20 3:59PM EDT117.001.401.281.55+1.40-7-145.80%
GME220527C001180002022-05-20 3:27PM EDT118.001.251.151.42+1.25-7-145.31%
GME220527C001190002022-05-20 3:44PM EDT119.001.181.131.32+1.18-46-147.02%
GME220527C001200002022-05-20 3:59PM EDT120.001.191.111.25-0.91-43.33%3,9961,416149.12%
GME220527C001210002022-05-20 3:57PM EDT121.001.121.021.17+1.12-245-149.56%
GME220527C001220002022-05-20 3:56PM EDT122.001.060.881.10+1.06-44-148.93%
GME220527C001230002022-05-20 3:21PM EDT123.000.950.911.14+0.95-42-153.86%
GME220527C001240002022-05-20 3:59PM EDT124.000.900.791.04+0.90-9-152.64%
GME220527C001250002022-05-20 3:58PM EDT125.000.930.750.97-0.73-43.98%318599153.52%
GME220527C001260002022-05-20 3:51PM EDT126.000.890.811.01+0.89-5-158.98%
GME220527C001270002022-05-20 3:52PM EDT127.000.860.680.92+0.86-291-157.13%
GME220527C001300002022-05-20 3:55PM EDT130.000.780.590.80-0.52-40.00%253568161.04%
GME220527C001350002022-05-20 3:56PM EDT135.000.660.660.69-0.47-41.59%168302174.41%
GME220527C001400002022-05-20 3:59PM EDT140.000.580.560.62-0.38-39.58%297552182.71%
GME220527C001450002022-05-20 3:42PM EDT145.000.510.500.63-0.37-42.05%228194193.65%
GME220527C001500002022-05-20 3:59PM EDT150.000.490.470.50-0.29-37.18%1,037901199.71%
GME220527C001550002022-05-20 3:51PM EDT155.000.440.260.60-0.26-37.14%78116206.45%
GME220527C001600002022-05-20 3:52PM EDT160.000.400.350.56-0.24-37.50%145293219.14%
GME220527C001650002022-05-20 3:56PM EDT165.000.370.300.39-0.24-39.34%28132218.75%
GME220527C001700002022-05-20 3:58PM EDT170.000.400.170.39-0.17-29.82%42190220.90%
GME220527C001750002022-05-20 3:48PM EDT175.000.290.220.40-0.29-50.00%82170233.40%
GME220527C001800002022-05-20 3:50PM EDT180.000.300.230.39-0.20-40.00%155172241.99%
GME220527C001850002022-05-20 3:47PM EDT185.000.260.130.25-0.22-45.83%50217233.20%
GME220527C001900002022-05-20 3:19PM EDT190.000.250.130.35-0.16-39.02%39335249.02%
GME220527C001950002022-05-20 11:28AM EDT195.000.220.070.35-0.17-43.59%663251.95%
GME220527C002000002022-05-20 3:50PM EDT200.000.230.220.24-0.16-41.03%8111,130262.50%
GME220527C002050002022-05-20 3:57PM EDT205.000.230.210.40-0.09-28.12%31193280.47%
GME220527C002100002022-05-20 2:43PM EDT210.000.200.110.33-0.16-44.44%12201274.81%
GME220527C002150002022-05-20 3:41PM EDT215.000.190.120.21-0.12-38.71%9163271.09%
GME220527C002200002022-05-20 3:12PM EDT220.000.180.010.21-0.12-40.00%42209264.06%
GME220527C002250002022-05-20 3:57PM EDT225.000.190.010.35-0.09-32.14%2133286.72%
GME220527C002300002022-05-20 3:39PM EDT230.000.150.070.18-0.09-37.50%10050279.69%
GME220527C002350002022-05-20 3:17PM EDT235.000.150.080.33-0.06-28.57%37303.52%
GME220527C002400002022-05-20 3:59PM EDT240.000.160.010.33-0.13-44.83%1749302.34%
GME220527C002450002022-05-20 2:03PM EDT245.000.130.000.94-0.11-45.83%1010353.32%
GME220527C002500002022-05-20 3:56PM EDT250.000.140.110.30-0.08-36.36%180701320.70%
GME220527C002550002022-05-20 3:52PM EDT255.000.140.110.30-0.09-39.13%3530325.78%
GME220527C002600002022-05-20 3:20PM EDT260.000.110.040.26-0.09-45.00%7689318.75%
GME220527C002650002022-05-20 3:59PM EDT265.000.140.100.20+0.02+16.67%961323.83%
GME220527C002700002022-05-20 3:28PM EDT270.000.110.000.14-0.07-38.89%1325302.34%
GME220527C002750002022-05-20 3:36PM EDT275.000.110.020.15-0.04-26.67%2033313.28%
GME220527C002800002022-05-20 12:59PM EDT280.000.080.050.28-0.11-57.89%325342.19%
GME220527C002850002022-05-20 3:56PM EDT285.000.140.080.270.00-2211349.22%
GME220527C002900002022-05-20 2:15PM EDT290.000.080.000.95-0.08-50.00%837402.73%
GME220527C002950002022-05-20 3:36PM EDT295.000.080.080.27-0.05-38.46%2479358.20%
GME220527C003000002022-05-20 3:07PM EDT300.000.090.080.12-0.06-40.00%89303340.63%
GME220527C003050002022-05-20 3:33PM EDT305.000.080.000.13-0.06-42.86%54124329.69%
GME220527C003100002022-05-20 3:59PM EDT310.000.090.080.10-0.04-30.77%796777344.53%
Ventaspara27 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME220527P000200002022-05-20 3:46PM EDT20.000.040.010.04+0.02+100.00%45742450.00%
GME220527P000300002022-05-20 3:49PM EDT30.000.070.050.08+0.01+16.67%219535374.22%
GME220527P000400002022-05-20 3:58PM EDT40.000.110.100.320.00-316254336.33%
GME220527P000450002022-05-20 3:52PM EDT45.000.170.160.19-0.04-19.05%8196286.72%
GME220527P000500002022-05-20 3:59PM EDT50.000.240.230.27-0.03-11.11%424418264.84%
GME220527P000550002022-05-20 3:51PM EDT55.000.320.300.45-0.06-15.79%497126247.66%
GME220527P000600002022-05-20 3:56PM EDT60.000.410.380.51-0.09-18.00%194336221.09%
GME220527P000610002022-05-20 1:19PM EDT61.000.540.300.66+0.54-311217.77%
GME220527P000620002022-05-20 2:52PM EDT62.000.570.390.68-0.24-29.63%365216.21%
GME220527P000630002022-05-20 3:34PM EDT63.000.560.350.72+0.56-111209.57%
GME220527P000640002022-05-20 3:39PM EDT64.000.560.390.66-0.34-37.78%1710202.15%
GME220527P000650002022-05-20 3:59PM EDT65.000.580.410.60-0.12-17.14%509878193.95%
GME220527P000660002022-05-20 3:43PM EDT66.000.620.540.64-0.11-15.07%1226194.34%
GME220527P000670002022-05-20 1:35PM EDT67.000.950.540.80+0.17+21.79%2611193.55%
GME220527P000680002022-05-20 3:00PM EDT68.000.860.610.75-0.01-1.15%28187.70%
GME220527P000690002022-05-20 3:53PM EDT69.000.720.660.76-0.07-8.86%650183.20%
GME220527P000700002022-05-20 3:59PM EDT70.000.760.700.82-0.21-21.65%3721,064179.79%
GME220527P000710002022-05-20 2:48PM EDT71.001.090.680.86+0.18+19.78%2720173.93%
GME220527P000720002022-05-20 2:51PM EDT72.001.110.730.92-0.68-37.99%8345170.61%
GME220527P000730002022-05-20 3:45PM EDT73.001.010.871.17-0.67-39.88%2723174.22%
GME220527P000740002022-05-20 3:56PM EDT74.001.010.871.07-0.14-12.17%6735165.14%
GME220527P000750002022-05-20 3:55PM EDT75.001.101.041.12-0.22-16.67%441697163.72%
GME220527P000760002022-05-20 3:14PM EDT76.001.491.131.21+1.49-1363161.04%
GME220527P000770002022-05-20 3:55PM EDT77.001.261.221.43-0.27-17.65%4645160.64%
GME220527P000780002022-05-20 3:46PM EDT78.001.501.331.54-0.24-13.79%3757158.11%
GME220527P000785002022-05-20 3:53PM EDT78.501.491.391.63+1.49-239157.42%
GME220527P000790002022-05-20 3:53PM EDT79.001.541.471.70-0.24-13.48%5846156.64%
GME220527P000800002022-05-20 3:59PM EDT80.001.631.571.84-0.24-12.83%1,9162,257153.76%
GME220527P000810002022-05-20 3:06PM EDT81.002.541.722.01+2.54-4223151.86%
GME220527P000815002022-05-20 2:25PM EDT81.502.791.772.10+0.46+19.74%2960150.49%
GME220527P000820002022-05-20 3:38PM EDT82.002.141.852.19-0.02-0.93%5765149.46%
GME220527P000825002022-05-20 3:45PM EDT82.502.151.912.26+2.15-56163147.75%
GME220527P000830002022-05-20 3:59PM EDT83.002.162.032.40-0.10-4.42%5741147.85%
GME220527P000835002022-05-20 1:37PM EDT83.503.402.132.50+3.40-4651146.97%
GME220527P000840002022-05-20 3:59PM EDT84.002.332.352.61-0.14-5.67%113160147.85%
GME220527P000850002022-05-20 3:59PM EDT85.002.552.542.84-0.14-5.20%898289145.75%
GME220527P000860002022-05-20 3:50PM EDT86.002.812.703.10+0.08+2.93%6926143.31%
GME220527P000865002022-05-20 3:32PM EDT86.503.402.753.25+0.15+4.62%4141141.80%
GME220527P000870002022-05-20 3:47PM EDT87.003.302.823.35-0.24-6.78%4762139.89%
GME220527P000875002022-05-20 3:59PM EDT87.503.252.953.50-0.41-11.20%8521139.21%
GME220527P000880002022-05-20 3:59PM EDT88.003.403.353.60-0.10-2.86%25739141.02%
GME220527P000885002022-05-20 3:55PM EDT88.503.503.103.80+0.15+4.48%9497136.18%
GME220527P000890002022-05-20 3:58PM EDT89.003.653.504.00-0.11-2.93%13529138.92%
GME220527P000900002022-05-20 3:59PM EDT90.004.253.754.20+0.25+6.25%1,365602135.25%
GME220527P000910002022-05-20 3:54PM EDT91.004.304.204.70+4.30-9791136.72%
GME220527P000920002022-05-20 3:53PM EDT92.004.654.555.10-0.18-3.73%6986135.45%
GME220527P000925002022-05-20 3:46PM EDT92.505.304.655.30+0.45+9.28%56229133.84%
GME220527P000930002022-05-20 3:36PM EDT93.005.724.855.50+0.62+12.16%62214133.18%
GME220527P000940002022-05-20 3:47PM EDT94.005.905.305.95-0.10-1.67%12692132.52%
GME220527P000950002022-05-20 3:59PM EDT95.006.136.056.45+0.33+5.69%496661135.01%
GME220527P000960002022-05-20 3:59PM EDT96.006.646.406.95+0.44+7.10%129262132.86%
GME220527P000970002022-05-20 3:38PM EDT97.007.606.807.55+7.60-152361131.74%
GME220527P000975002022-05-20 3:11PM EDT97.509.307.107.85+1.95+26.53%5845132.03%
GME220527P000980002022-05-20 3:59PM EDT98.007.657.358.15+0.43+5.96%90117131.69%
GME220527P000990002022-05-20 3:34PM EDT99.009.007.958.90+1.35+17.65%7047133.18%
GME220527P001000002022-05-20 3:52PM EDT100.009.008.859.20+0.85+10.43%449574132.67%
GME220527P001010002022-05-20 3:52PM EDT101.009.659.3010.05+0.60+6.63%3921132.76%
GME220527P001020002022-05-20 3:29PM EDT102.0011.2010.0010.65+1.50+15.46%1546132.37%
GME220527P001030002022-05-20 1:55PM EDT103.0013.2510.6511.40+13.25-3123132.62%
GME220527P001040002022-05-20 1:40PM EDT104.0015.6811.3512.15+5.94+60.99%118133.01%
GME220527P001050002022-05-20 3:59PM EDT105.0012.3512.1012.90+1.32+11.97%47118133.55%
GME220527P001060002022-05-20 3:52PM EDT106.0013.2012.8513.70+13.20-1213134.23%
GME220527P001070002022-05-18 10:33AM EDT107.0015.1513.6514.50+15.15--3135.16%
GME220527P001080002022-05-20 1:55PM EDT108.0017.3514.4515.35+17.35-22136.38%
GME220527P001090002022-05-20 11:44AM EDT109.0017.1215.3016.15+17.12-57137.26%
GME220527P001100002022-05-20 3:42PM EDT110.0017.2516.1016.95+2.40+16.16%49268137.16%
GME220527P001110002022-05-20 3:51PM EDT111.0017.5016.9017.90+17.50-316138.72%
GME220527P001120002022-05-20 9:45AM EDT112.0014.5517.8019.25+14.55-1-146.83%
GME220527P001130002022-05-20 9:45AM EDT113.0015.3518.5021.60+15.35-1-165.43%
GME220527P001140002022-05-20 9:46AM EDT114.0017.1519.3521.85+17.15-1-158.15%
GME220527P001150002022-05-20 2:17PM EDT115.0024.2020.2522.80+4.45+22.53%14228160.60%
GME220527P001160002022-05-20 3:06PM EDT116.0024.8321.0526.05+24.83-10-192.33%
GME220527P001180002022-05-20 1:03PM EDT118.0027.2822.9027.70+27.28-2-194.92%
GME220527P001200002022-05-20 3:59PM EDT120.0025.3524.6526.40+1.97+8.43%1374149.32%
GME220527P001230002022-05-20 3:20PM EDT123.0031.0627.5533.00+31.06-4-215.38%
GME220527P001250002022-05-20 3:56PM EDT125.0030.3129.4532.30+3.56+13.31%684180.13%
GME220527P001300002022-05-20 11:23AM EDT130.0034.6634.4036.20+2.06+6.32%3149174.02%
GME220527P001350002022-05-20 3:19PM EDT135.0042.2739.3542.05+0.06+0.14%2633206.54%
GME220527P001400002022-05-20 2:44PM EDT140.0048.9044.1546.95+6.47+15.25%1478215.04%
GME220527P001450002022-05-20 2:09PM EDT145.0053.4248.7051.60+1.97+3.83%239208.79%
GME220527P001500002022-05-20 1:36PM EDT150.0059.6652.6057.50+9.97+20.06%220215.23%
GME220527P001550002022-05-16 10:05AM EDT155.0060.5258.7062.450.00-114255.76%
GME220527P001600002022-05-19 2:37PM EDT160.0061.2462.6067.400.00-37234.77%
GME220527P001650002022-05-20 2:09PM EDT165.0073.2268.6072.35+1.59+2.22%26274.02%
GME220527P001700002022-05-20 9:32AM EDT170.0070.5473.6577.35-4.66-6.20%120286.13%
GME220527P001750002022-05-19 2:47PM EDT175.0075.5078.6082.350.00-55295.22%
GME220527P001800002022-05-20 12:19PM EDT180.0087.7083.5587.30+5.20+6.30%77302.44%
GME220527P001850002022-05-17 10:29AM EDT185.0093.0088.5092.300.00-211310.55%
GME220527P001900002022-05-20 2:52PM EDT190.0098.2093.6597.25+1.69+1.75%317322.75%
GME220527P001950002022-05-18 3:36PM EDT195.00102.4098.60102.250.00-26330.18%
GME220527P002000002022-05-20 3:42PM EDT200.00105.90103.55107.25+3.62+3.54%412337.30%
GME220527P002050002022-05-16 12:06AM EDT205.00107.85106.85112.250.00--1266.41%
GME220527P002100002022-05-19 12:49PM EDT210.00116.42113.65117.250.00-512356.84%
GME220527P002200002022-05-19 2:53PM EDT220.00120.67121.45127.200.00-44456.10%
GME220527P002250002022-04-19 3:30PM EDT225.0078.51125.15128.600.00--10.00%
GME220527P002300002022-05-16 12:06AM EDT230.00138.41133.20137.200.00--1369.53%
GME220527P002400002022-05-19 9:40AM EDT240.00147.30143.10147.20+147.30--3379.00%