Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,26 (+0,28%) Oro
1.944,90 +5,30 (+0,27%) Bitcoin EUR
24.959,23 +54,35 (+0,22%)
GameStop Corp. (GME)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230929C00012000 | 2023-09-21 10:48AM EDT | 12.00 | 5.10 | 4.80 | 5.45 | 0.00 | - | 2 | 21 | 223.83% |
| GME230929C00013000 | 2023-08-30 11:36AM EDT | 13.00 | 5.30 | 3.60 | 4.75 | 0.00 | - | 2 | 8 | 242.97% |
| GME230929C00015000 | 2023-09-22 9:54AM EDT | 15.00 | 2.30 | 2.00 | 2.54 | +0.53 | +29.94% | 1 | 136 | 78.91% |
| GME230929C00015500 | 2023-09-22 3:12PM EDT | 15.50 | 1.73 | 1.52 | 1.95 | +0.28 | +19.31% | 257 | 110 | 56.25% |
| GME230929C00016000 | 2023-09-22 3:34PM EDT | 16.00 | 1.24 | 1.08 | 1.43 | +0.18 | +16.98% | 145 | 63 | 74.61% |
| GME230929C00016500 | 2023-09-22 3:36PM EDT | 16.50 | 0.80 | 0.85 | 0.89 | +0.04 | +5.26% | 326 | 1,256 | 50.98% |
| GME230929C00017000 | 2023-09-22 3:59PM EDT | 17.00 | 0.54 | 0.50 | 0.60 | -0.01 | -1.82% | 845 | 1,540 | 53.52% |
| GME230929C00017500 | 2023-09-22 3:59PM EDT | 17.50 | 0.34 | 0.32 | 0.36 | +0.01 | +3.03% | 1,211 | 561 | 50.39% |
| GME230929C00018000 | 2023-09-22 3:58PM EDT | 18.00 | 0.21 | 0.21 | 0.23 | -0.04 | -16.00% | 1,886 | 1,042 | 54.88% |
| GME230929C00018500 | 2023-09-22 3:57PM EDT | 18.50 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 362 | 786 | 58.98% |
| GME230929C00019000 | 2023-09-22 3:59PM EDT | 19.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 905 | 1,499 | 64.45% |
| GME230929C00019500 | 2023-09-22 3:58PM EDT | 19.50 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 173 | 397 | 73.44% |
| GME230929C00020000 | 2023-09-22 3:57PM EDT | 20.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1,066 | 2,160 | 78.91% |
| GME230929C00020500 | 2023-09-22 3:58PM EDT | 20.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 577 | 802 | 86.72% |
| GME230929C00021000 | 2023-09-22 3:59PM EDT | 21.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 269 | 5,157 | 93.75% |
| GME230929C00021500 | 2023-09-22 3:37PM EDT | 21.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 59 | 1,651 | 98.44% |
| GME230929C00022000 | 2023-09-22 3:52PM EDT | 22.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 373 | 817 | 106.25% |
| GME230929C00022500 | 2023-09-22 3:59PM EDT | 22.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 21 | 422 | 109.38% |
| GME230929C00023000 | 2023-09-22 3:06PM EDT | 23.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 94 | 617 | 116.41% |
| GME230929C00023500 | 2023-09-21 3:59PM EDT | 23.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 35 | 211 | 123.44% |
| GME230929C00024000 | 2023-09-22 3:49PM EDT | 24.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 95 | 802 | 125.00% |
| GME230929C00024500 | 2023-09-22 2:27PM EDT | 24.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 6 | 191 | 123.44% |
| GME230929C00025000 | 2023-09-22 3:59PM EDT | 25.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 109 | 1,455 | 136.72% |
| GME230929C00025500 | 2023-09-22 2:29PM EDT | 25.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 3 | 191 | 135.94% |
| GME230929C00026000 | 2023-09-22 11:45AM EDT | 26.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 36 | 523 | 145.31% |
| GME230929C00027000 | 2023-09-22 3:54PM EDT | 27.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 90 | 463 | 151.56% |
| GME230929C00028000 | 2023-09-22 1:25PM EDT | 28.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 35 | 234 | 165.63% |
| GME230929C00029000 | 2023-09-22 3:50PM EDT | 29.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 100 | 297 | 159.38% |
| GME230929C00030000 | 2023-09-22 3:14PM EDT | 30.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 54 | 595 | 179.69% |
| GME230929C00031000 | 2023-09-20 3:55PM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 302 | 189.06% |
| GME230929C00035000 | 2023-09-22 3:54PM EDT | 35.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 52 | 1,793 | 215.63% |
| GME230929C00040000 | 2023-09-22 3:57PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 235 | 1,230 | 231.25% |
Ventaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230929P00005000 | 2023-09-12 11:30AM EDT | 5.00 | 0.01 | - | 0.02 | 0.00 | - | - | 10 | 393.75% |
| GME230929P00008000 | 2023-09-15 9:49AM EDT | 8.00 | 0.03 | - | 0.02 | 0.00 | - | - | 22 | 250.00% |
| GME230929P00010000 | 2023-09-21 3:19PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 133 | 168.75% |
| GME230929P00011000 | 2023-09-22 3:58PM EDT | 11.00 | 0.01 | - | 0.01 | -0.04 | -80.00% | 45 | 3 | 140.63% |
| GME230929P00012000 | 2023-09-19 10:23AM EDT | 12.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 135.94% |
| GME230929P00012500 | 2023-09-19 2:29PM EDT | 12.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 128 | 172 | 123.44% |
| GME230929P00013000 | 2023-09-22 12:39PM EDT | 13.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 83 | 203 | 106.25% |
| GME230929P00014000 | 2023-09-22 12:02PM EDT | 14.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 38 | 125 | 87.50% |
| GME230929P00014500 | 2023-09-22 3:03PM EDT | 14.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 5 | 136 | 77.34% |
| GME230929P00015000 | 2023-09-22 3:47PM EDT | 15.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 62 | 541 | 67.97% |
| GME230929P00015500 | 2023-09-22 2:03PM EDT | 15.50 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 49 | 139 | 57.42% |
| GME230929P00016000 | 2023-09-22 3:50PM EDT | 16.00 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 387 | 1,050 | 51.56% |
| GME230929P00016500 | 2023-09-22 3:56PM EDT | 16.50 | 0.18 | 0.17 | 0.19 | -0.10 | -35.71% | 431 | 648 | 48.44% |
| GME230929P00017000 | 2023-09-22 3:59PM EDT | 17.00 | 0.32 | 0.32 | 0.38 | -0.21 | -39.62% | 439 | 693 | 49.22% |
| GME230929P00017500 | 2023-09-22 3:51PM EDT | 17.50 | 0.62 | 0.59 | 0.71 | -0.21 | -25.30% | 232 | 348 | 55.86% |
| GME230929P00018000 | 2023-09-22 3:55PM EDT | 18.00 | 1.00 | 0.97 | 1.08 | -0.21 | -17.36% | 183 | 300 | 52.93% |
| GME230929P00018500 | 2023-09-22 3:46PM EDT | 18.50 | 1.51 | 1.38 | 1.55 | -0.24 | -13.71% | 39 | 229 | 58.98% |
| GME230929P00019000 | 2023-09-22 3:28PM EDT | 19.00 | 1.95 | 1.71 | 2.14 | -0.27 | -12.16% | 21 | 122 | 64.45% |
| GME230929P00019500 | 2023-09-21 9:54AM EDT | 19.50 | 2.76 | 2.21 | 2.71 | 0.00 | - | 20 | 85 | 82.42% |
| GME230929P00020000 | 2023-09-22 2:20PM EDT | 20.00 | 2.96 | 2.66 | 3.15 | -0.28 | -8.64% | 15 | 54 | 81.25% |
| GME230929P00020500 | 2023-09-22 11:52AM EDT | 20.50 | 3.40 | 3.30 | 3.50 | +0.29 | +9.32% | 4 | 80 | 89.45% |
| GME230929P00021000 | 2023-09-22 2:35PM EDT | 21.00 | 3.97 | 3.65 | 4.15 | -0.16 | -3.87% | 193 | 34 | 98.44% |
| GME230929P00021500 | 2023-09-22 2:21PM EDT | 21.50 | 4.15 | 4.15 | 4.70 | -0.56 | -11.89% | 6 | 90 | 113.67% |
| GME230929P00022000 | 2023-09-22 3:43PM EDT | 22.00 | 4.89 | 4.70 | 5.20 | -0.35 | -6.68% | 12 | 204 | 128.52% |
| GME230929P00022500 | 2023-09-22 10:59AM EDT | 22.50 | 5.40 | 5.05 | 5.65 | +0.05 | +0.93% | 1 | 14 | 101.56% |
| GME230929P00023000 | 2023-09-18 10:01AM EDT | 23.00 | 5.62 | 5.25 | 6.20 | +0.09 | +1.63% | 3 | 42 | 194.92% |
| GME230929P00023500 | 2023-09-22 2:35PM EDT | 23.50 | 6.72 | 6.05 | 6.75 | +0.69 | +11.44% | 15 | 1 | 137.50% |
| GME230929P00024000 | 2023-09-20 10:07AM EDT | 24.00 | 6.23 | 6.15 | 7.60 | 0.00 | - | 1 | 58 | 134.38% |
| GME230929P00024500 | 2023-09-12 9:57AM EDT | 24.50 | 6.93 | 6.90 | 7.65 | 0.00 | - | 4 | 12 | 212.11% |
| GME230929P00025000 | 2023-09-14 10:23AM EDT | 25.00 | 7.53 | 7.15 | 8.25 | 0.00 | - | 4 | 16 | 237.89% |
| GME230929P00027000 | 2023-09-08 9:30AM EDT | 27.00 | 9.05 | 9.15 | 10.20 | 0.00 | - | 3 | 4 | 259.38% |
| GME230929P00028000 | 2023-09-11 9:46AM EDT | 28.00 | 10.27 | 10.10 | 11.60 | 0.00 | - | - | 3 | 165.63% |
| GME230929P00030000 | 2023-08-25 3:46PM EDT | 30.00 | 13.00 | 11.70 | 14.05 | 0.00 | - | 5 | 5 | 202.34% |
© 2023 Yahoo. Todos los derechos reservados.
