Mercados españoles cerrados en 51 mins

GameStop Corp. (GME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,28-0,03 (-0,29%)
A partir del 10:38AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240419C000030002024-04-18 2:12PM EDT3.007.190.007.600.00-152,015.63%
GME240419C000040002023-11-08 11:45AM EDT4.009.5111.1511.950.00--10.00%
GME240419C000050002024-03-14 3:47PM EDT5.009.585.406.300.00-111,553.13%
GME240419C000060002024-04-16 10:13AM EDT6.004.003.955.700.00-231,223.44%
GME240419C000070002024-04-18 11:13AM EDT7.003.332.994.350.00-1337842.19%
GME240419C000080002024-04-15 1:09PM EDT8.002.241.992.550.00-27546.88%
GME240419C000085002024-04-16 9:47AM EDT8.501.691.482.460.00-419398.44%
GME240419C000090002024-04-18 3:59PM EDT9.001.320.851.600.00-3668400.00%
GME240419C000095002024-04-19 9:49AM EDT9.500.760.711.09-0.25-24.75%1053190.63%
GME240419C000100002024-04-19 10:07AM EDT10.000.330.300.41+0.02+4.65%15997385.94%
GME240419C000105002024-04-19 10:22AM EDT10.500.080.070.09+0.01+14.29%1,3872,87577.34%
GME240419C000110002024-04-19 10:21AM EDT11.000.030.020.030.00-6429,07198.44%
GME240419C000115002024-04-19 10:18AM EDT11.500.010.010.02-0.01-50.00%3197,596128.13%
GME240419C000120002024-04-19 10:19AM EDT12.000.010.000.010.00-1888,427137.50%
GME240419C000125002024-04-19 10:23AM EDT12.500.010.000.020.00-2703,287187.50%
GME240419C000130002024-04-19 10:00AM EDT13.000.010.000.010.00-598,267193.75%
GME240419C000135002024-04-19 10:12AM EDT13.500.010.000.010.00-301,694225.00%
GME240419C000140002024-04-19 10:20AM EDT14.000.010.000.010.00-16,236250.00%
GME240419C000145002024-04-19 9:31AM EDT14.500.010.000.010.00-1454275.00%
GME240419C000150002024-04-19 10:19AM EDT15.000.010.000.010.00-10112,817300.00%
GME240419C000155002024-04-19 10:15AM EDT15.500.010.000.010.00-4866325.00%
GME240419C000160002024-04-18 3:30PM EDT16.000.010.000.010.00-13,112337.50%
GME240419C000165002024-04-17 12:33PM EDT16.500.010.000.010.00-38416362.50%
GME240419C000170002024-04-18 2:55PM EDT17.000.010.000.000.00-214,05850.00%
GME240419C000175002024-04-11 1:19PM EDT17.500.030.000.010.00-381400.00%
GME240419C000180002024-04-18 3:35PM EDT18.000.010.000.010.00-32,775425.00%
GME240419C000185002024-04-17 12:03PM EDT18.500.010.000.010.00-1270437.50%
GME240419C000190002024-04-17 1:08PM EDT19.000.010.000.010.00-2271,178450.00%
GME240419C000195002024-04-17 9:50AM EDT19.500.010.000.010.00-31124475.00%
GME240419C000200002024-04-18 1:20PM EDT20.000.010.000.010.00-65213,831475.00%
GME240419C000210002024-04-18 1:09PM EDT21.000.010.000.010.00-3641525.00%
GME240419C000220002024-04-16 12:35PM EDT22.000.010.000.010.00-81,008550.00%
GME240419C000230002024-04-17 3:13PM EDT23.000.030.000.010.00-1982575.00%
GME240419C000240002024-04-15 10:20AM EDT24.000.020.000.010.00-14877600.00%
GME240419C000250002024-04-19 9:53AM EDT25.000.010.000.010.00-57,970625.00%
GME240419C000260002024-04-09 1:23PM EDT26.000.020.000.010.00-21443650.00%
GME240419C000270002024-04-18 3:04PM EDT27.000.010.000.010.00-2377675.00%
GME240419C000280002024-04-15 9:44AM EDT28.000.010.000.010.00-5436700.00%
GME240419C000290002024-04-15 9:33AM EDT29.000.010.000.010.00-7757700.00%
GME240419C000300002024-04-17 3:38PM EDT30.000.010.000.010.00-17,968725.00%
GME240419C000310002024-04-15 11:46AM EDT31.000.010.000.010.00-55160750.00%
GME240419C000320002024-04-15 9:31AM EDT32.000.010.000.010.00-11,465775.00%
GME240419C000330002024-04-15 10:20AM EDT33.000.010.000.010.00-10326775.00%
GME240419C000340002024-04-12 9:39AM EDT34.000.010.000.010.00-2368800.00%
GME240419C000350002024-04-16 9:31AM EDT35.000.010.000.010.00-101,339825.00%
GME240419C000360002024-04-15 3:23PM EDT36.000.010.000.010.00-1327825.00%
GME240419C000370002024-04-09 12:56PM EDT37.000.010.000.010.00-20409850.00%
GME240419C000400002024-04-18 1:36PM EDT40.000.010.000.000.00-425,16150.00%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME240419P000030002024-04-12 1:16PM EDT3.000.010.000.750.00-14812,118.75%
GME240419P000040002024-04-15 9:57AM EDT4.000.020.000.010.00-6098725.00%
GME240419P000050002024-04-16 9:31AM EDT5.000.010.000.010.00-10446550.00%
GME240419P000060002024-04-11 2:43PM EDT6.000.010.000.010.00-33230425.00%
GME240419P000070002024-04-15 1:07PM EDT7.000.010.000.020.00-1352350.00%
GME240419P000080002024-04-17 10:11AM EDT8.000.010.000.010.00-4645212.50%
GME240419P000085002024-04-17 3:13PM EDT8.500.010.000.150.00-39695293.75%
GME240419P000090002024-04-18 12:44PM EDT9.000.010.000.010.00-62,313125.00%
GME240419P000095002024-04-19 10:04AM EDT9.500.010.000.030.00-66977100.00%
GME240419P000100002024-04-19 10:18AM EDT10.000.020.010.02-0.01-33.33%54520,53750.00%
GME240419P000105002024-04-19 10:10AM EDT10.500.200.190.24-0.07-25.93%671,55342.19%
GME240419P000110002024-04-19 10:09AM EDT11.000.550.590.72-0.15-21.43%484,93150.00%
GME240419P000115002024-04-19 9:43AM EDT11.501.151.031.35+0.09+8.49%42,625234.38%
GME240419P000120002024-04-19 10:16AM EDT12.001.651.561.70-0.05-2.94%2629,4810.00%
GME240419P000125002024-04-19 10:21AM EDT12.502.282.042.52+0.26+13.07%4854268.75%
GME240419P000130002024-04-19 10:23AM EDT13.002.682.612.78-0.02-0.75%348,264307.81%
GME240419P000135002024-04-19 10:12AM EDT13.503.203.054.05+0.03+0.95%2181,632562.50%
GME240419P000140002024-04-19 10:10AM EDT14.003.593.503.70-0.09-2.45%71,3930.00%
GME240419P000145002024-04-19 9:31AM EDT14.504.253.755.95+0.16+3.91%154825.78%
GME240419P000150002024-04-19 10:19AM EDT15.004.654.604.90-0.03-0.64%2326,751387.50%
GME240419P000155002024-04-18 12:31PM EDT15.505.014.955.550.00-329412.50%
GME240419P000160002024-04-18 3:09PM EDT16.005.785.456.050.00-50412437.50%
GME240419P000165002024-03-28 12:05PM EDT16.504.145.956.550.00-10462.50%
GME240419P000170002024-04-18 3:09PM EDT17.006.306.457.000.00-10183375.00%
GME240419P000175002024-03-27 9:44AM EDT17.504.756.957.550.00-10506.25%
GME240419P000180002024-04-18 3:09PM EDT18.007.707.458.050.00-119233531.25%
GME240419P000190002024-04-16 3:50PM EDT19.009.508.459.050.00-3021568.75%
GME240419P000195002024-03-27 10:43AM EDT19.506.488.959.550.00-10587.50%
GME240419P000200002024-04-16 3:50PM EDT20.0010.409.4510.050.00-3026606.25%
GME240419P000210002024-04-17 10:16AM EDT21.0010.5510.4511.050.00-110643.75%
GME240419P000220002024-04-05 1:50PM EDT22.0010.7011.4512.050.00-11675.00%
GME240419P000230002024-04-17 2:26PM EDT23.0012.7512.4513.050.00-10706.25%
GME240419P000240002024-03-20 11:15AM EDT24.0011.1813.4514.050.00-10737.50%
GME240419P000250002024-04-08 2:47PM EDT25.0013.9214.4515.050.00-10768.75%
GME240419P000260002024-03-21 11:33AM EDT26.0012.5415.4516.050.00-10793.75%
GME240419P000270002024-04-03 1:32PM EDT27.0015.6116.4517.050.00-21818.75%
GME240419P000290002023-11-29 12:30PM EDT29.0014.2511.5512.300.00--10.00%
GME240419P000300002024-04-03 1:57PM EDT30.0018.8319.4520.050.00-50893.75%
GME240419P000310002023-12-04 1:17PM EDT31.0015.5314.150.000.00--00.00%
GME240419P000320002024-04-01 11:06AM EDT32.0020.3221.4522.050.00-52937.50%
GME240419P000330002023-12-04 12:54PM EDT33.0017.420.000.000.00--00.00%
GME240419P000340002024-03-27 2:18PM EDT34.0021.0223.4524.050.00-166975.00%
GME240419P000350002024-04-05 1:16PM EDT35.0023.6024.4525.050.00-50993.75%
GME240419P000370002023-08-02 12:28PM EDT37.0018.0019.1020.000.00-6130.00%
GME240419P000400002024-03-15 11:24AM EDT40.0025.7028.6529.850.00-2901,331.25%