Mercados españoles cerrados

GameStop Corp. (GME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,98-1,81 (-7,30%)
A partir del 01:35PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME221209C000050002022-12-08 2:29PM EST5.0019.6517.8520.100.00-202,784.38%
GME221209C000160002022-12-08 10:24AM EST16.008.056.859.100.00-34856.25%
GME221209C000170002022-12-08 9:48AM EST17.005.305.808.100.00-12750.78%
GME221209C000180002022-12-09 10:14AM EST18.005.664.857.05+0.86+17.92%517658.59%
GME221209C000190002022-12-08 11:30AM EST19.004.763.855.700.00-1211517.97%
GME221209C000200002022-12-09 12:58PM EST20.003.102.833.20-1.30-29.55%650167.19%
GME221209C000205002022-12-09 1:09PM EST20.502.472.352.68-1.08-30.42%1217142.19%
GME221209C000210002022-12-09 10:35AM EST21.002.551.852.99-0.95-27.14%2262258.20%
GME221209C000220002022-12-09 1:09PM EST22.001.050.841.18-1.72-62.09%6973066.41%
GME221209C000225002022-12-09 1:17PM EST22.500.590.500.69-1.73-74.57%1401,21964.06%
GME221209C000230002022-12-09 1:20PM EST23.000.250.220.25-1.60-86.49%8542,72251.95%
GME221209C000235002022-12-09 1:19PM EST23.500.070.050.07-1.33-95.00%1,2751,32851.56%
GME221209C000240002022-12-09 1:17PM EST24.000.030.020.03-0.99-97.06%3,466058.59%
GME221209C000245002022-12-09 1:10PM EST24.500.010.010.02-0.72-98.63%1,3051,20171.88%
GME221209C000250002022-12-09 1:12PM EST25.000.010.000.01-0.45-97.83%3,335075.00%
GME221209C000255002022-12-09 1:09PM EST25.500.010.000.01-0.26-96.30%1,1062,36487.50%
GME221209C000260002022-12-09 1:15PM EST26.000.010.000.01-0.16-94.12%1,3154,431103.13%
GME221209C000265002022-12-09 12:37PM EST26.500.010.000.01-0.09-90.00%3330118.75%
GME221209C000270002022-12-09 1:09PM EST27.000.020.000.01-0.05-71.43%1,4726,880131.25%
GME221209C000275002022-12-09 1:17PM EST27.500.010.000.01-0.04-80.00%2211,808143.75%
GME221209C000280002022-12-09 12:00PM EST28.000.010.000.01-0.04-80.00%7740156.25%
GME221209C000285002022-12-09 1:09PM EST28.500.010.000.02-0.03-75.00%2601,155181.25%
GME221209C000290002022-12-09 1:17PM EST29.000.010.000.02-0.03-75.00%1492,394193.75%
GME221209C000295002022-12-09 12:20PM EST29.500.020.000.02-0.01-33.33%98666206.25%
GME221209C000300002022-12-09 1:19PM EST30.000.010.000.01-0.02-66.67%1,01610,780200.00%
GME221209C000305002022-12-09 1:14PM EST30.500.010.000.01-0.02-66.67%480212.50%
GME221209C000310002022-12-09 11:59AM EST31.000.010.000.01-0.01-50.00%360225.00%
GME221209C000315002022-12-09 11:29AM EST31.500.010.000.01-0.01-50.00%8561237.50%
GME221209C000320002022-12-09 1:05PM EST32.000.010.000.01-0.01-50.00%771,597243.75%
GME221209C000325002022-12-09 12:16PM EST32.500.010.000.01-0.01-50.00%380250.00%
GME221209C000330002022-12-09 1:07PM EST33.000.010.000.01-0.01-50.00%81,070262.50%
GME221209C000335002022-12-09 12:18PM EST33.500.010.000.01-0.01-50.00%2495275.00%
GME221209C000340002022-12-09 10:38AM EST34.000.010.000.01-0.02-66.67%22863281.25%
GME221209C000345002022-12-09 9:30AM EST34.500.010.000.01-0.01-50.00%10287.50%
GME221209C000350002022-12-09 1:12PM EST35.000.010.000.01-0.01-50.00%1000300.00%
GME221209C000355002022-12-09 9:54AM EST35.500.010.000.010.00-50227312.50%
GME221209C000360002022-12-09 1:19PM EST36.000.010.000.01-0.01-50.00%1120312.50%
GME221209C000370002022-12-09 12:28PM EST37.000.010.000.01-0.02-66.67%240337.50%
GME221209C000380002022-12-09 10:36AM EST38.000.010.000.010.00-10350.00%
GME221209C000390002022-12-09 10:17AM EST39.000.010.000.01-0.01-50.00%21,535362.50%
GME221209C000400002022-12-09 9:51AM EST40.000.010.000.000.00-124050.00%
GME221209C000410002022-12-08 12:50PM EST41.000.010.000.010.00-430393.75%
GME221209C000420002022-12-08 3:11PM EST42.000.010.000.010.00-105533412.50%
GME221209C000430002022-12-08 2:30PM EST43.000.020.000.010.00-210425.00%
GME221209C000440002022-12-09 11:23AM EST44.000.010.000.010.00-21,325437.50%
GME221209C000450002022-12-09 10:09AM EST45.000.010.000.01-0.02-66.67%2897450.00%
GME221209C000460002022-12-08 9:47AM EST46.000.010.000.010.00-100462.50%
GME221209C000470002022-12-08 9:56AM EST47.000.010.000.010.00-17334475.00%
GME221209C000480002022-12-08 9:40AM EST48.000.010.000.010.00-210487.50%
GME221209C000490002022-12-08 9:40AM EST49.000.010.000.010.00-176375500.00%
GME221209C000500002022-12-09 1:00PM EST50.000.010.000.010.00-21,486512.50%
GME221209C000510002022-12-07 3:58PM EST51.000.040.000.010.00-145181525.00%
GME221209C000520002022-12-09 12:52PM EST52.000.010.000.010.00-10537.50%
GME221209C000530002022-12-08 10:30AM EST53.000.010.000.010.00-3771550.00%
GME221209C000540002022-12-07 3:56PM EST54.000.020.000.010.00-117460550.00%
GME221209C000550002022-12-07 3:59PM EST55.000.030.000.010.00-32462575.00%
GME221209C000600002022-12-08 9:59AM EST60.000.010.000.010.00-13378625.00%
GME221209C000650002022-12-08 9:46AM EST65.000.010.000.010.00-132,056650.00%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME221209P000050002022-12-07 3:57PM EST5.000.010.000.010.00-13321,050.00%
GME221209P000100002022-12-07 3:57PM EST10.000.010.000.010.00-2250600.00%
GME221209P000120002022-12-08 9:30AM EST12.000.010.000.010.00-22728475.00%
GME221209P000130002022-12-09 10:12AM EST13.000.020.000.01+0.01+100.00%4498412.50%
GME221209P000140002022-12-08 3:45PM EST14.000.010.000.010.00-110493362.50%
GME221209P000150002022-12-08 12:30PM EST15.000.010.000.010.00-13,372312.50%
GME221209P000160002022-12-09 9:56AM EST16.000.010.000.010.00-10275.00%
GME221209P000170002022-12-09 11:33AM EST17.000.010.000.010.00-10231.25%
GME221209P000175002022-12-08 3:55PM EST17.500.010.000.010.00-152694212.50%
GME221209P000180002022-12-09 9:38AM EST18.000.010.000.010.00-110187.50%
GME221209P000185002022-12-09 1:16PM EST18.500.010.000.010.00-8578175.00%
GME221209P000190002022-12-09 12:23PM EST19.000.010.010.010.00-31,916168.75%
GME221209P000195002022-12-09 12:10PM EST19.500.010.000.01-0.01-50.00%120137.50%
GME221209P000200002022-12-09 1:14PM EST20.000.010.000.01-0.01-50.00%740115.63%
GME221209P000205002022-12-09 10:29AM EST20.500.010.000.010.00-21,18996.88%
GME221209P000210002022-12-09 1:19PM EST21.000.020.000.010.00-3226,05881.25%
GME221209P000215002022-12-09 1:04PM EST21.500.010.000.01-0.02-66.67%170062.50%
GME221209P000220002022-12-09 1:19PM EST22.000.010.010.02-0.03-75.00%1,15020,22651.56%
GME221209P000225002022-12-09 1:17PM EST22.500.020.020.03-0.07-77.78%938035.94%
GME221209P000230002022-12-09 1:18PM EST23.000.140.140.16+0.02+16.67%3,6563,61130.08%
GME221209P000235002022-12-09 1:17PM EST23.500.480.410.60+0.29+152.63%4,0542,66551.56%
GME221209P000240002022-12-09 1:19PM EST24.000.920.900.99+0.62+206.67%2,9113,4450.00%
GME221209P000245002022-12-09 1:17PM EST24.501.491.371.59+0.99+198.00%1,093097.66%
GME221209P000250002022-12-09 1:20PM EST25.001.941.812.07+1.24+177.14%1,0163,535107.81%
GME221209P000255002022-12-09 1:19PM EST25.502.442.352.64+1.39+132.38%121742163.28%
GME221209P000260002022-12-09 12:57PM EST26.002.882.753.10+1.27+78.88%1311,957164.06%
GME221209P000265002022-12-09 12:59PM EST26.503.453.303.65+1.75+102.94%510208.59%
GME221209P000270002022-12-09 12:38PM EST27.003.803.654.20+1.50+65.22%1680250.00%
GME221209P000275002022-12-09 1:14PM EST27.504.554.304.65+1.68+58.54%240246.88%
GME221209P000280002022-12-09 12:26PM EST28.004.744.605.20+1.34+39.41%1100288.28%
GME221209P000285002022-12-09 1:16PM EST28.505.404.655.70+1.11+25.87%5129307.03%
GME221209P000290002022-12-09 10:50AM EST29.005.445.506.20+1.04+23.64%41203324.22%
GME221209P000295002022-12-05 10:09AM EST29.503.455.956.650.00-30314.84%
GME221209P000300002022-12-09 12:02PM EST30.006.616.457.15+1.28+24.02%132182330.47%
GME221209P000305002022-12-09 11:56AM EST30.507.207.007.70+0.25+3.60%220374.22%
GME221209P000310002022-12-08 3:24PM EST31.006.747.308.250.00-618414.06%
GME221209P000315002022-12-05 9:38AM EST31.504.757.308.700.00-88404.69%
GME221209P000320002022-12-08 3:13PM EST32.007.588.159.150.00-2120389.06%
GME221209P000325002022-11-30 9:44AM EST32.507.308.659.700.00-50434.38%
GME221209P000330002022-12-09 12:26PM EST33.009.578.9010.15+0.48+5.28%1222417.19%
GME221209P000335002022-12-08 10:52AM EST33.509.538.4011.250.00-10678.52%
GME221209P000340002022-12-06 9:44AM EST34.009.208.9011.200.00-34475.00%
GME221209P000350002022-12-09 12:50PM EST35.0012.0011.8012.15+1.40+13.21%4769467.19%
GME221209P000360002022-12-07 2:36PM EST36.0013.5010.9013.850.00-11788.28%
GME221209P000370002022-12-07 1:16PM EST37.0014.6711.9014.850.00-21817.58%
GME221209P000380002022-12-07 12:02PM EST38.0015.3712.9015.200.00-21573.44%
GME221209P000390002022-12-08 12:19PM EST39.0014.9213.9016.400.00-22704.69%
GME221209P000400002022-12-08 9:54AM EST40.0017.0316.2017.850.00-55899.22%
GME221209P000410002022-12-06 10:04AM EST41.0016.3015.9018.850.00-20924.22%
GME221209P000420002022-12-06 1:26PM EST42.0018.0116.9019.200.00-10657.81%
GME221209P000430002022-12-08 2:12PM EST43.0018.7017.9020.850.00-31971.88%
GME221209P000440002022-12-06 2:53PM EST44.0020.7018.9021.850.00-70994.53%
GME221209P000450002022-12-09 12:41PM EST45.0021.5521.5522.20-0.45-2.05%67714.06%
GME221209P000480002022-12-08 9:46AM EST48.0025.0022.900.000.00-100.00%
GME221209P000490002022-12-01 10:02AM EST49.0023.5923.9026.850.00--01,097.66%
GME221209P000510002022-11-23 1:08PM EST51.0025.0525.9028.850.00--01,135.16%