Mercados españoles cerrados en 6 hrs 8 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,15+0,15 (+0,65%)
Al cierre: 04:00PM EDT
23,40 +0,25 (+1,08%)
Antes de la apertura: 05:14AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230331C000050002023-03-15 1:42PM EDT5.0011.300.000.000.00--00.00%
GME230331C000070002023-03-24 10:08AM EDT7.0015.400.000.000.00-100.00%
GME230331C000100002023-03-24 10:51AM EDT10.0012.300.000.000.00-200.00%
GME230331C000110002023-03-24 12:09PM EDT11.0012.200.000.000.00-100.00%
GME230331C000125002023-03-23 3:13PM EDT12.509.990.000.000.00-100.00%
GME230331C000130002023-03-24 2:46PM EDT13.0010.500.000.000.00-200.00%
GME230331C000135002023-03-22 1:36PM EDT13.5011.400.000.000.00-1400.00%
GME230331C000140002023-03-24 11:58AM EDT14.008.910.000.000.00-300.00%
GME230331C000145002023-03-23 1:00PM EDT14.508.830.000.000.00-300.00%
GME230331C000150002023-03-24 3:51PM EDT15.008.800.000.000.00-300.00%
GME230331C000155002023-03-24 10:55AM EDT15.506.720.000.000.00-200.00%
GME230331C000160002023-03-28 1:08PM EDT16.006.400.000.000.00-100.00%
GME230331C000165002023-03-27 3:33PM EDT16.506.750.000.000.00-400.00%
GME230331C000170002023-03-28 9:48AM EDT17.005.890.000.000.00-800.00%
GME230331C000175002023-03-28 10:34AM EDT17.504.850.000.000.00-300.00%
GME230331C000180002023-03-28 2:49PM EDT18.005.370.000.000.00-9100.00%
GME230331C000185002023-03-28 2:40PM EDT18.505.000.000.000.00-1700.00%
GME230331C000190002023-03-28 3:51PM EDT19.004.000.000.000.00-2600.00%
GME230331C000195002023-03-28 3:47PM EDT19.503.410.000.000.00-900.00%
GME230331C000200002023-03-28 3:55PM EDT20.003.110.000.000.00-22600.00%
GME230331C000205002023-03-28 3:07PM EDT20.502.500.000.000.00-3600.00%
GME230331C000210002023-03-28 3:47PM EDT21.001.990.000.000.00-13100.00%
GME230331C000215002023-03-28 3:51PM EDT21.501.690.000.000.00-2700.00%
GME230331C000220002023-03-28 3:59PM EDT22.001.400.000.000.00-65400.00%
GME230331C000225002023-03-28 3:59PM EDT22.501.100.000.000.00-1,98200.00%
GME230331C000230002023-03-28 3:59PM EDT23.000.870.000.000.00-9,18700.00%
GME230331C000235002023-03-28 3:59PM EDT23.500.690.000.000.00-4,57106.25%
GME230331C000240002023-03-28 3:59PM EDT24.000.540.000.000.00-7,925012.50%
GME230331C000245002023-03-28 3:59PM EDT24.500.460.000.000.00-1,824012.50%
GME230331C000250002023-03-28 3:59PM EDT25.000.400.000.000.00-15,199025.00%
GME230331C000255002023-03-28 3:57PM EDT25.500.340.000.000.00-1,189025.00%
GME230331C000260002023-03-28 3:59PM EDT26.000.290.000.000.00-2,231025.00%
GME230331C000265002023-03-28 3:59PM EDT26.500.250.000.000.00-518050.00%
GME230331C000270002023-03-28 3:59PM EDT27.000.230.000.000.00-2,098050.00%
GME230331C000275002023-03-28 3:35PM EDT27.500.180.000.000.00-412050.00%
GME230331C000280002023-03-28 3:55PM EDT28.000.190.000.000.00-1,176050.00%
GME230331C000285002023-03-28 3:48PM EDT28.500.140.000.000.00-280050.00%
GME230331C000290002023-03-28 3:57PM EDT29.000.150.000.000.00-1,041050.00%
GME230331C000295002023-03-28 3:55PM EDT29.500.140.000.000.00-402050.00%
GME230331C000300002023-03-28 3:59PM EDT30.000.130.000.000.00-7,090050.00%
GME230331C000305002023-03-28 3:53PM EDT30.500.110.000.000.00-116050.00%
GME230331C000310002023-03-28 3:57PM EDT31.000.110.000.000.00-367050.00%
GME230331C000315002023-03-28 1:44PM EDT31.500.090.000.000.00-368050.00%
GME230331C000320002023-03-28 3:59PM EDT32.000.100.000.000.00-337050.00%
GME230331C000325002023-03-28 3:58PM EDT32.500.080.000.000.00-222050.00%
GME230331C000330002023-03-28 3:44PM EDT33.000.080.000.000.00-301050.00%
GME230331C000340002023-03-28 3:59PM EDT34.000.070.000.000.00-386050.00%
GME230331C000350002023-03-28 3:59PM EDT35.000.060.000.000.00-1,238050.00%
GME230331C000360002023-03-28 3:53PM EDT36.000.040.000.000.00-280050.00%
GME230331C000370002023-03-28 3:58PM EDT37.000.050.000.000.00-404050.00%
GME230331C000380002023-03-28 3:45PM EDT38.000.040.000.000.00-623050.00%
GME230331C000390002023-03-28 3:15PM EDT39.000.030.000.000.00-745050.00%
GME230331C000400002023-03-28 3:59PM EDT40.000.030.000.000.00-2,539050.00%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230331P000070002023-03-22 9:37AM EDT7.000.010.000.000.00--050.00%
GME230331P000080002023-03-22 9:40AM EDT8.000.010.000.000.00-1050.00%
GME230331P000090002023-03-27 3:29PM EDT9.000.010.000.000.00-1050.00%
GME230331P000100002023-03-24 2:44PM EDT10.000.010.000.000.00-34050.00%
GME230331P000105002023-03-24 12:54PM EDT10.500.010.000.000.00-10050.00%
GME230331P000110002023-03-23 12:48PM EDT11.000.030.000.000.00-15050.00%
GME230331P000115002023-03-24 2:53PM EDT11.500.010.000.000.00-10050.00%
GME230331P000120002023-03-27 11:05AM EDT12.000.010.000.000.00-1050.00%
GME230331P000125002023-03-27 1:58PM EDT12.500.010.000.000.00-6050.00%
GME230331P000130002023-03-27 3:34PM EDT13.000.010.000.000.00-5050.00%
GME230331P000135002023-03-28 3:30PM EDT13.500.010.000.000.00-2050.00%
GME230331P000140002023-03-28 2:59PM EDT14.000.010.000.000.00-1050.00%
GME230331P000145002023-03-28 3:35PM EDT14.500.010.000.000.00-35050.00%
GME230331P000150002023-03-28 3:35PM EDT15.000.010.000.000.00-66050.00%
GME230331P000155002023-03-28 3:36PM EDT15.500.010.000.000.00-107050.00%
GME230331P000160002023-03-28 3:53PM EDT16.000.010.000.000.00-33050.00%
GME230331P000165002023-03-28 12:51PM EDT16.500.010.000.000.00-42050.00%
GME230331P000170002023-03-28 3:31PM EDT17.000.010.000.000.00-118050.00%
GME230331P000175002023-03-28 1:18PM EDT17.500.020.000.000.00-64050.00%
GME230331P000180002023-03-28 3:47PM EDT18.000.020.000.000.00-627050.00%
GME230331P000185002023-03-28 3:30PM EDT18.500.020.000.000.00-114050.00%
GME230331P000190002023-03-28 3:54PM EDT19.000.020.000.000.00-116050.00%
GME230331P000195002023-03-28 3:45PM EDT19.500.030.000.000.00-200050.00%
GME230331P000200002023-03-28 3:59PM EDT20.000.060.000.000.00-4,059050.00%
GME230331P000205002023-03-28 3:59PM EDT20.500.080.000.000.00-481025.00%
GME230331P000210002023-03-28 3:59PM EDT21.000.120.000.000.00-1,554025.00%
GME230331P000215002023-03-28 3:45PM EDT21.500.220.000.000.00-1,805025.00%
GME230331P000220002023-03-28 3:59PM EDT22.000.320.000.000.00-2,905012.50%
GME230331P000225002023-03-28 3:59PM EDT22.500.530.000.000.00-2,385012.50%
GME230331P000230002023-03-28 3:58PM EDT23.000.800.000.000.00-2,97703.13%
GME230331P000235002023-03-28 3:59PM EDT23.501.130.000.000.00-58700.00%
GME230331P000240002023-03-28 3:58PM EDT24.001.490.000.000.00-80400.00%
GME230331P000245002023-03-28 3:59PM EDT24.501.870.000.000.00-22700.00%
GME230331P000250002023-03-28 3:54PM EDT25.002.340.000.000.00-33900.00%
GME230331P000255002023-03-28 3:37PM EDT25.502.950.000.000.00-2100.00%
GME230331P000260002023-03-28 3:51PM EDT26.003.300.000.000.00-18400.00%
GME230331P000265002023-03-28 2:49PM EDT26.503.650.000.000.00-200.00%
GME230331P000270002023-03-28 10:28AM EDT27.004.600.000.000.00-700.00%
GME230331P000275002023-03-28 10:41AM EDT27.505.100.000.000.00-100.00%
GME230331P000280002023-03-28 1:50PM EDT28.005.300.000.000.00-800.00%
GME230331P000290002023-03-28 10:41AM EDT29.006.600.000.000.00-200.00%
GME230331P000295002023-03-28 10:03AM EDT29.507.000.000.000.00-1000.00%
GME230331P000300002023-03-28 3:47PM EDT30.007.250.000.000.00-1000.00%
GME230331P000310002023-03-27 1:42PM EDT31.007.600.000.000.00-100.00%
GME230331P000320002023-03-28 9:41AM EDT32.008.910.000.000.00-300.00%
GME230331P000325002023-03-24 9:59AM EDT32.509.950.000.000.00-5000.00%
GME230331P000330002023-03-27 12:05PM EDT33.0010.050.000.000.00-100.00%
GME230331P000340002023-03-27 11:50AM EDT34.0011.300.000.000.00-100.00%
GME230331P000350002023-03-28 9:59AM EDT35.0012.560.000.000.00-200.00%
GME230331P000360002023-03-27 3:28PM EDT36.0012.560.000.000.00-200.00%
GME230331P000380002023-03-24 3:05PM EDT38.0014.700.000.000.00-300.00%