Mercados españoles cerrados en 6 hrs 8 min
IBEX 35
9.008,10 +63,80 (+0,71%) Euro Stoxx 50
4.211,83 +43,62 (+1,05%) Dólar/Euro
1,0848 +0,0001 (+0,01%) Petróleo Brent
78,93 +0,28 (+0,36%) Oro
1.966,80 -6,70 (-0,34%) Bitcoin EUR
26.282,35 +1.390,73 (+5,59%)
GameStop Corp. (GME)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Llamadaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331C00005000 | 2023-03-15 1:42PM EDT | 5.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME230331C00007000 | 2023-03-24 10:08AM EDT | 7.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME230331C00010000 | 2023-03-24 10:51AM EDT | 10.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME230331C00011000 | 2023-03-24 12:09PM EDT | 11.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME230331C00012500 | 2023-03-23 3:13PM EDT | 12.50 | 9.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME230331C00013000 | 2023-03-24 2:46PM EDT | 13.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME230331C00013500 | 2023-03-22 1:36PM EDT | 13.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GME230331C00014000 | 2023-03-24 11:58AM EDT | 14.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME230331C00014500 | 2023-03-23 1:00PM EDT | 14.50 | 8.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME230331C00015000 | 2023-03-24 3:51PM EDT | 15.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME230331C00015500 | 2023-03-24 10:55AM EDT | 15.50 | 6.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME230331C00016000 | 2023-03-28 1:08PM EDT | 16.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME230331C00016500 | 2023-03-27 3:33PM EDT | 16.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME230331C00017000 | 2023-03-28 9:48AM EDT | 17.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME230331C00017500 | 2023-03-28 10:34AM EDT | 17.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME230331C00018000 | 2023-03-28 2:49PM EDT | 18.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| GME230331C00018500 | 2023-03-28 2:40PM EDT | 18.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GME230331C00019000 | 2023-03-28 3:51PM EDT | 19.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GME230331C00019500 | 2023-03-28 3:47PM EDT | 19.50 | 3.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GME230331C00020000 | 2023-03-28 3:55PM EDT | 20.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| GME230331C00020500 | 2023-03-28 3:07PM EDT | 20.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GME230331C00021000 | 2023-03-28 3:47PM EDT | 21.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| GME230331C00021500 | 2023-03-28 3:51PM EDT | 21.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GME230331C00022000 | 2023-03-28 3:59PM EDT | 22.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 0.00% |
| GME230331C00022500 | 2023-03-28 3:59PM EDT | 22.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,982 | 0 | 0.00% |
| GME230331C00023000 | 2023-03-28 3:59PM EDT | 23.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 9,187 | 0 | 0.00% |
| GME230331C00023500 | 2023-03-28 3:59PM EDT | 23.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4,571 | 0 | 6.25% |
| GME230331C00024000 | 2023-03-28 3:59PM EDT | 24.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 7,925 | 0 | 12.50% |
| GME230331C00024500 | 2023-03-28 3:59PM EDT | 24.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,824 | 0 | 12.50% |
| GME230331C00025000 | 2023-03-28 3:59PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15,199 | 0 | 25.00% |
| GME230331C00025500 | 2023-03-28 3:57PM EDT | 25.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,189 | 0 | 25.00% |
| GME230331C00026000 | 2023-03-28 3:59PM EDT | 26.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,231 | 0 | 25.00% |
| GME230331C00026500 | 2023-03-28 3:59PM EDT | 26.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 50.00% |
| GME230331C00027000 | 2023-03-28 3:59PM EDT | 27.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,098 | 0 | 50.00% |
| GME230331C00027500 | 2023-03-28 3:35PM EDT | 27.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 50.00% |
| GME230331C00028000 | 2023-03-28 3:55PM EDT | 28.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,176 | 0 | 50.00% |
| GME230331C00028500 | 2023-03-28 3:48PM EDT | 28.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 50.00% |
| GME230331C00029000 | 2023-03-28 3:57PM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,041 | 0 | 50.00% |
| GME230331C00029500 | 2023-03-28 3:55PM EDT | 29.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 50.00% |
| GME230331C00030000 | 2023-03-28 3:59PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7,090 | 0 | 50.00% |
| GME230331C00030500 | 2023-03-28 3:53PM EDT | 30.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| GME230331C00031000 | 2023-03-28 3:57PM EDT | 31.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 50.00% |
| GME230331C00031500 | 2023-03-28 1:44PM EDT | 31.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 50.00% |
| GME230331C00032000 | 2023-03-28 3:59PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 50.00% |
| GME230331C00032500 | 2023-03-28 3:58PM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
| GME230331C00033000 | 2023-03-28 3:44PM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 50.00% |
| GME230331C00034000 | 2023-03-28 3:59PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 50.00% |
| GME230331C00035000 | 2023-03-28 3:59PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,238 | 0 | 50.00% |
| GME230331C00036000 | 2023-03-28 3:53PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 50.00% |
| GME230331C00037000 | 2023-03-28 3:58PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 50.00% |
| GME230331C00038000 | 2023-03-28 3:45PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 50.00% |
| GME230331C00039000 | 2023-03-28 3:15PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 50.00% |
| GME230331C00040000 | 2023-03-28 3:59PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,539 | 0 | 50.00% |
Ventaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331P00007000 | 2023-03-22 9:37AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GME230331P00008000 | 2023-03-22 9:40AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME230331P00009000 | 2023-03-27 3:29PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME230331P00010000 | 2023-03-24 2:44PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| GME230331P00010500 | 2023-03-24 12:54PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME230331P00011000 | 2023-03-23 12:48PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GME230331P00011500 | 2023-03-24 2:53PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME230331P00012000 | 2023-03-27 11:05AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME230331P00012500 | 2023-03-27 1:58PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GME230331P00013000 | 2023-03-27 3:34PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME230331P00013500 | 2023-03-28 3:30PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME230331P00014000 | 2023-03-28 2:59PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME230331P00014500 | 2023-03-28 3:35PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| GME230331P00015000 | 2023-03-28 3:35PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| GME230331P00015500 | 2023-03-28 3:36PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| GME230331P00016000 | 2023-03-28 3:53PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| GME230331P00016500 | 2023-03-28 12:51PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| GME230331P00017000 | 2023-03-28 3:31PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| GME230331P00017500 | 2023-03-28 1:18PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| GME230331P00018000 | 2023-03-28 3:47PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 50.00% |
| GME230331P00018500 | 2023-03-28 3:30PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| GME230331P00019000 | 2023-03-28 3:54PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| GME230331P00019500 | 2023-03-28 3:45PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| GME230331P00020000 | 2023-03-28 3:59PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,059 | 0 | 50.00% |
| GME230331P00020500 | 2023-03-28 3:59PM EDT | 20.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 25.00% |
| GME230331P00021000 | 2023-03-28 3:59PM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,554 | 0 | 25.00% |
| GME230331P00021500 | 2023-03-28 3:45PM EDT | 21.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,805 | 0 | 25.00% |
| GME230331P00022000 | 2023-03-28 3:59PM EDT | 22.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,905 | 0 | 12.50% |
| GME230331P00022500 | 2023-03-28 3:59PM EDT | 22.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2,385 | 0 | 12.50% |
| GME230331P00023000 | 2023-03-28 3:58PM EDT | 23.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,977 | 0 | 3.13% |
| GME230331P00023500 | 2023-03-28 3:59PM EDT | 23.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 0.00% |
| GME230331P00024000 | 2023-03-28 3:58PM EDT | 24.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 0.00% |
| GME230331P00024500 | 2023-03-28 3:59PM EDT | 24.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| GME230331P00025000 | 2023-03-28 3:54PM EDT | 25.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| GME230331P00025500 | 2023-03-28 3:37PM EDT | 25.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GME230331P00026000 | 2023-03-28 3:51PM EDT | 26.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| GME230331P00026500 | 2023-03-28 2:49PM EDT | 26.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME230331P00027000 | 2023-03-28 10:28AM EDT | 27.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME230331P00027500 | 2023-03-28 10:41AM EDT | 27.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME230331P00028000 | 2023-03-28 1:50PM EDT | 28.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME230331P00029000 | 2023-03-28 10:41AM EDT | 29.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME230331P00029500 | 2023-03-28 10:03AM EDT | 29.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME230331P00030000 | 2023-03-28 3:47PM EDT | 30.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME230331P00031000 | 2023-03-27 1:42PM EDT | 31.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME230331P00032000 | 2023-03-28 9:41AM EDT | 32.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME230331P00032500 | 2023-03-24 9:59AM EDT | 32.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GME230331P00033000 | 2023-03-27 12:05PM EDT | 33.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME230331P00034000 | 2023-03-27 11:50AM EDT | 34.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME230331P00035000 | 2023-03-28 9:59AM EDT | 35.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME230331P00036000 | 2023-03-27 3:28PM EDT | 36.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME230331P00038000 | 2023-03-24 3:05PM EDT | 38.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
