Mercados españoles cerrados
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0732 +0,0031 (+0,29%) Petróleo Brent
89,22 +1,20 (+1,36%) Bitcoin EUR
60.431,71 +702,47 (+1,18%)
GameStop Corp. (GME)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00002500 | 2024-04-18 9:49AM EDT | 2.50 | 7.85 | 7.80 | 10.50 | 0.00 | - | 13 | 8 | 1,862.50% |
| GME240426C00005000 | 2024-03-22 10:40AM EDT | 5.00 | 8.67 | 4.95 | 5.55 | 0.00 | - | 2 | 1 | 0.00% |
| GME240426C00006500 | 2024-04-19 2:43PM EDT | 6.50 | 3.90 | 3.80 | 5.95 | 0.00 | - | 2 | 2 | 570.31% |
| GME240426C00008000 | 2024-04-17 2:49PM EDT | 8.00 | 2.52 | 2.28 | 4.45 | 0.00 | - | 1 | 1 | 384.38% |
| GME240426C00009000 | 2024-04-25 3:55PM EDT | 9.00 | 2.19 | 1.91 | 2.39 | +0.70 | +46.98% | 19 | 136 | 295.31% |
| GME240426C00009500 | 2024-04-25 3:49PM EDT | 9.50 | 1.80 | 1.17 | 2.93 | +0.80 | +80.00% | 4 | 18 | 316.41% |
| GME240426C00010000 | 2024-04-25 3:59PM EDT | 10.00 | 1.20 | 0.99 | 1.39 | +0.26 | +27.66% | 369 | 2,110 | 192.19% |
| GME240426C00010500 | 2024-04-25 3:59PM EDT | 10.50 | 0.72 | 0.69 | 0.74 | +0.17 | +30.91% | 2,886 | 4,101 | 71.88% |
| GME240426C00011000 | 2024-04-25 3:59PM EDT | 11.00 | 0.30 | 0.29 | 0.31 | 0.00 | - | 12,792 | 8,196 | 53.52% |
| GME240426C00011500 | 2024-04-25 3:59PM EDT | 11.50 | 0.12 | 0.12 | 0.13 | -0.06 | -33.33% | 6,554 | 4,290 | 72.66% |
| GME240426C00012000 | 2024-04-25 3:59PM EDT | 12.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 4,351 | 6,125 | 91.41% |
| GME240426C00012500 | 2024-04-25 3:59PM EDT | 12.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1,559 | 1,498 | 112.50% |
| GME240426C00013000 | 2024-04-25 3:57PM EDT | 13.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 4,782 | 3,841 | 132.81% |
| GME240426C00013500 | 2024-04-25 2:45PM EDT | 13.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 254 | 1,134 | 148.44% |
| GME240426C00014000 | 2024-04-25 3:36PM EDT | 14.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 100 | 3,246 | 171.88% |
| GME240426C00014500 | 2024-04-25 2:23PM EDT | 14.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 17 | 264 | 184.38% |
| GME240426C00015000 | 2024-04-25 3:58PM EDT | 15.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 339 | 2,275 | 203.13% |
| GME240426C00015500 | 2024-04-25 2:35PM EDT | 15.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 275 | 200.00% |
| GME240426C00016000 | 2024-04-25 3:59PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 90 | 1,481 | 231.25% |
| GME240426C00016500 | 2024-04-25 11:42AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 464 | 231.25% |
| GME240426C00017000 | 2024-04-25 12:34PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 415 | 250.00% |
| GME240426C00017500 | 2024-04-25 12:22PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 218 | 75 | 237.50% |
| GME240426C00018000 | 2024-04-25 12:29PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 1,584 | 250.00% |
| GME240426C00018500 | 2024-04-25 11:22AM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 80 | 287.50% |
| GME240426C00019000 | 2024-04-25 11:40AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 211 | 225 | 300.00% |
| GME240426C00019500 | 2024-04-25 12:51PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 205 | 61 | 312.50% |
| GME240426C00020000 | 2024-04-25 1:17PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,282 | 300.00% |
| GME240426C00020500 | 2024-04-22 10:06AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 434 | 450 | 312.50% |
| GME240426C00021000 | 2024-04-25 11:12AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 288 | 754 | 325.00% |
| GME240426C00022000 | 2024-04-25 3:49PM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 212 | 1,149 | 464.06% |
| GME240426C00022500 | 2024-04-22 10:16AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 61 | 350.00% |
| GME240426C00023000 | 2024-04-25 11:10AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 295 | 362.50% |
| GME240426C00024000 | 2024-04-22 9:38AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 79 | 375.00% |
| GME240426C00025000 | 2024-04-22 3:48PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,173 | 393.75% |
| GME240426C00030000 | 2024-04-24 3:35PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,388 | 475.00% |
Opciones de ventapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00005000 | 2024-04-19 10:11AM EDT | 5.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 19 | 712.50% |
| GME240426P00005500 | 2024-04-15 3:47PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 387.50% |
| GME240426P00006000 | 2024-04-15 11:18AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 350.00% |
| GME240426P00007000 | 2024-04-19 2:47PM EDT | 7.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 90 | 201 | 451.56% |
| GME240426P00007500 | 2024-04-22 12:57PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 759 | 231.25% |
| GME240426P00008000 | 2024-04-23 12:23PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 649 | 193.75% |
| GME240426P00008500 | 2024-04-23 2:24PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 133 | 162.50% |
| GME240426P00009000 | 2024-04-25 3:11PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 1,633 | 137.50% |
| GME240426P00009500 | 2024-04-25 3:42PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 868 | 106.25% |
| GME240426P00010000 | 2024-04-25 3:56PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,264 | 3,877 | 93.75% |
| GME240426P00010500 | 2024-04-25 3:47PM EDT | 10.50 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 1,840 | 1,549 | 68.75% |
| GME240426P00011000 | 2024-04-25 3:59PM EDT | 11.00 | 0.12 | 0.10 | 0.12 | -0.27 | -69.23% | 1,305 | 825 | 60.16% |
| GME240426P00011500 | 2024-04-25 3:54PM EDT | 11.50 | 0.50 | 0.40 | 0.50 | -0.31 | -38.27% | 7 | 477 | 83.98% |
| GME240426P00012000 | 2024-04-25 3:49PM EDT | 12.00 | 0.91 | 0.77 | 1.05 | -0.04 | -4.21% | 644 | 1,163 | 115.63% |
| GME240426P00012500 | 2024-04-25 11:11AM EDT | 12.50 | 1.47 | 1.05 | 2.60 | -0.35 | -19.23% | 1 | 80 | 303.13% |
| GME240426P00013000 | 2024-04-25 1:52PM EDT | 13.00 | 2.16 | 1.55 | 3.15 | -0.76 | -26.03% | 37 | 340 | 353.13% |
| GME240426P00013500 | 2024-04-25 2:41PM EDT | 13.50 | 2.72 | 2.00 | 3.40 | -0.46 | -14.47% | 55 | 141 | 339.06% |
| GME240426P00014000 | 2024-04-25 3:14PM EDT | 14.00 | 3.25 | 2.16 | 3.75 | -0.55 | -14.47% | 22 | 64 | 268.75% |
| GME240426P00014500 | 2024-04-25 1:56PM EDT | 14.50 | 4.13 | 2.15 | 4.65 | -0.08 | -1.90% | 2 | 1 | 264.06% |
| GME240426P00015000 | 2024-04-25 2:44PM EDT | 15.00 | 4.25 | 2.59 | 5.95 | -0.13 | -2.97% | 12 | 49 | 460.94% |
| GME240426P00015500 | 2024-03-28 2:53PM EDT | 15.50 | 4.74 | 3.90 | 5.65 | +1.59 | +50.48% | 1 | 0 | 491.41% |
| GME240426P00016000 | 2024-04-25 2:35PM EDT | 16.00 | 5.23 | 3.55 | 6.95 | -0.23 | -4.21% | 5 | 6 | 508.59% |
| GME240426P00016500 | 2024-04-25 2:35PM EDT | 16.50 | 5.70 | 5.05 | 7.45 | -0.65 | -10.24% | 5 | 2 | 715.63% |
| GME240426P00017000 | 2024-04-24 12:42PM EDT | 17.00 | 6.48 | 4.70 | 7.95 | 0.00 | - | 10 | 0 | 587.50% |
| GME240426P00017500 | 2024-04-18 10:19AM EDT | 17.50 | 7.17 | 5.40 | 8.45 | 0.00 | - | 1 | 0 | 650.00% |
| GME240426P00019000 | 2024-04-25 10:43AM EDT | 19.00 | 8.27 | 6.75 | 9.95 | +1.97 | +31.27% | 1 | 4 | 685.94% |
| GME240426P00020000 | 2024-04-01 10:10AM EDT | 20.00 | 8.03 | 8.55 | 10.95 | 0.00 | - | 2 | 0 | 877.34% |
| GME240426P00020500 | 2024-03-27 10:23AM EDT | 20.50 | 7.15 | 9.05 | 11.45 | 0.00 | - | 1 | 0 | 896.88% |
| GME240426P00022000 | 2024-03-28 2:17PM EDT | 22.00 | 9.60 | 10.15 | 12.95 | 0.00 | - | 2 | 0 | 875.78% |
© 2024 Yahoo. Todos los derechos reservados.