Mercados españoles cerrados

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,18+0,16 (+0,94%)
Al cierre: 04:00PM EDT
17,15 -0,03 (-0,17%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230929C000120002023-09-21 10:48AM EDT12.005.104.805.450.00-221223.83%
GME230929C000130002023-08-30 11:36AM EDT13.005.303.604.750.00-28242.97%
GME230929C000150002023-09-22 9:54AM EDT15.002.302.002.54+0.53+29.94%113678.91%
GME230929C000155002023-09-22 3:12PM EDT15.501.731.521.95+0.28+19.31%25711056.25%
GME230929C000160002023-09-22 3:34PM EDT16.001.241.081.43+0.18+16.98%1456374.61%
GME230929C000165002023-09-22 3:36PM EDT16.500.800.850.89+0.04+5.26%3261,25650.98%
GME230929C000170002023-09-22 3:59PM EDT17.000.540.500.60-0.01-1.82%8451,54053.52%
GME230929C000175002023-09-22 3:59PM EDT17.500.340.320.36+0.01+3.03%1,21156150.39%
GME230929C000180002023-09-22 3:58PM EDT18.000.210.210.23-0.04-16.00%1,8861,04254.88%
GME230929C000185002023-09-22 3:57PM EDT18.500.140.140.15-0.04-22.22%36278658.98%
GME230929C000190002023-09-22 3:59PM EDT19.000.110.100.11-0.03-21.43%9051,49964.45%
GME230929C000195002023-09-22 3:58PM EDT19.500.100.090.10-0.01-9.09%17339773.44%
GME230929C000200002023-09-22 3:57PM EDT20.000.080.070.08-0.01-11.11%1,0662,16078.91%
GME230929C000205002023-09-22 3:58PM EDT20.500.070.060.080.00-57780286.72%
GME230929C000210002023-09-22 3:59PM EDT21.000.060.060.070.00-2695,15793.75%
GME230929C000215002023-09-22 3:37PM EDT21.500.060.050.06-0.01-14.29%591,65198.44%
GME230929C000220002023-09-22 3:52PM EDT22.000.050.050.06-0.01-16.67%373817106.25%
GME230929C000225002023-09-22 3:59PM EDT22.500.050.040.050.00-21422109.38%
GME230929C000230002023-09-22 3:06PM EDT23.000.050.040.05-0.01-16.67%94617116.41%
GME230929C000235002023-09-21 3:59PM EDT23.500.050.040.050.00-35211123.44%
GME230929C000240002023-09-22 3:49PM EDT24.000.030.030.04-0.02-40.00%95802125.00%
GME230929C000245002023-09-22 2:27PM EDT24.500.040.010.04-0.01-20.00%6191123.44%
GME230929C000250002023-09-22 3:59PM EDT25.000.030.030.04-0.02-40.00%1091,455136.72%
GME230929C000255002023-09-22 2:29PM EDT25.500.030.000.05-0.03-50.00%3191135.94%
GME230929C000260002023-09-22 11:45AM EDT26.000.040.010.05+0.01+33.33%36523145.31%
GME230929C000270002023-09-22 3:54PM EDT27.000.030.020.03-0.02-40.00%90463151.56%
GME230929C000280002023-09-22 1:25PM EDT28.000.020.010.05+0.01+100.00%35234165.63%
GME230929C000290002023-09-22 3:50PM EDT29.000.020.000.03-0.02-50.00%100297159.38%
GME230929C000300002023-09-22 3:14PM EDT30.000.030.010.04-0.01-25.00%54595179.69%
GME230929C000310002023-09-20 3:55PM EDT31.000.030.000.050.00-5302189.06%
GME230929C000350002023-09-22 3:54PM EDT35.000.030.010.03+0.01+50.00%521,793215.63%
GME230929C000400002023-09-22 3:57PM EDT40.000.010.000.02-0.01-50.00%2351,230231.25%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230929P000050002023-09-12 11:30AM EDT5.000.01-0.020.00--10393.75%
GME230929P000080002023-09-15 9:49AM EDT8.000.03-0.020.00--22250.00%
GME230929P000100002023-09-21 3:19PM EDT10.000.010.000.020.00-1133168.75%
GME230929P000110002023-09-22 3:58PM EDT11.000.01-0.01-0.04-80.00%453140.63%
GME230929P000120002023-09-19 10:23AM EDT12.000.010.000.060.00-16135.94%
GME230929P000125002023-09-19 2:29PM EDT12.500.020.000.060.00-128172123.44%
GME230929P000130002023-09-22 12:39PM EDT13.000.020.000.050.00-83203106.25%
GME230929P000140002023-09-22 12:02PM EDT14.000.030.030.04-0.01-25.00%3812587.50%
GME230929P000145002023-09-22 3:03PM EDT14.500.040.030.05-0.01-20.00%513677.34%
GME230929P000150002023-09-22 3:47PM EDT15.000.050.040.060.00-6254167.97%
GME230929P000155002023-09-22 2:03PM EDT15.500.070.050.07-0.02-22.22%4913957.42%
GME230929P000160002023-09-22 3:50PM EDT16.000.100.090.11-0.05-33.33%3871,05051.56%
GME230929P000165002023-09-22 3:56PM EDT16.500.180.170.19-0.10-35.71%43164848.44%
GME230929P000170002023-09-22 3:59PM EDT17.000.320.320.38-0.21-39.62%43969349.22%
GME230929P000175002023-09-22 3:51PM EDT17.500.620.590.71-0.21-25.30%23234855.86%
GME230929P000180002023-09-22 3:55PM EDT18.001.000.971.08-0.21-17.36%18330052.93%
GME230929P000185002023-09-22 3:46PM EDT18.501.511.381.55-0.24-13.71%3922958.98%
GME230929P000190002023-09-22 3:28PM EDT19.001.951.712.14-0.27-12.16%2112264.45%
GME230929P000195002023-09-21 9:54AM EDT19.502.762.212.710.00-208582.42%
GME230929P000200002023-09-22 2:20PM EDT20.002.962.663.15-0.28-8.64%155481.25%
GME230929P000205002023-09-22 11:52AM EDT20.503.403.303.50+0.29+9.32%48089.45%
GME230929P000210002023-09-22 2:35PM EDT21.003.973.654.15-0.16-3.87%1933498.44%
GME230929P000215002023-09-22 2:21PM EDT21.504.154.154.70-0.56-11.89%690113.67%
GME230929P000220002023-09-22 3:43PM EDT22.004.894.705.20-0.35-6.68%12204128.52%
GME230929P000225002023-09-22 10:59AM EDT22.505.405.055.65+0.05+0.93%114101.56%
GME230929P000230002023-09-18 10:01AM EDT23.005.625.256.20+0.09+1.63%342194.92%
GME230929P000235002023-09-22 2:35PM EDT23.506.726.056.75+0.69+11.44%151137.50%
GME230929P000240002023-09-20 10:07AM EDT24.006.236.157.600.00-158134.38%
GME230929P000245002023-09-12 9:57AM EDT24.506.936.907.650.00-412212.11%
GME230929P000250002023-09-14 10:23AM EDT25.007.537.158.250.00-416237.89%
GME230929P000270002023-09-08 9:30AM EDT27.009.059.1510.200.00-34259.38%
GME230929P000280002023-09-11 9:46AM EDT28.0010.2710.1011.600.00--3165.63%
GME230929P000300002023-08-25 3:46PM EDT30.0013.0011.7014.050.00-55202.34%