Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0709 -0,0024 (-0,22%) Petróleo Brent
89,37 +0,36 (+0,40%) Oro
2.352,40 +9,90 (+0,42%) Bitcoin EUR
59.820,81 -592,36 (-0,98%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:01PM EDT. Mercado abierto.
Precio de ejercicio:10.00
Opciones de comprapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00010000 | 2024-04-26 2:42PM EDT | 2024-04-26 | 1.52 | 1.52 | 1.78 | +0.32 | +27.12% | 871 | 1,977 | 282.81% |
| GME240503C00010000 | 2024-04-26 2:37PM EDT | 2024-05-03 | 1.65 | 1.55 | 1.73 | +0.42 | +34.15% | 606 | 469 | 85.55% |
| GME240510C00010000 | 2024-04-26 2:12PM EDT | 2024-05-10 | 1.80 | 1.63 | 2.03 | +0.37 | +25.87% | 51 | 73 | 82.42% |
| GME240517C00010000 | 2024-04-26 2:42PM EDT | 2024-05-17 | 2.00 | 1.85 | 2.15 | +0.34 | +20.48% | 6,105 | 9,908 | 90.23% |
| GME240524C00010000 | 2024-04-26 2:40PM EDT | 2024-05-24 | 2.16 | 2.01 | 2.34 | +0.33 | +18.03% | 3,412 | 2,024 | 96.09% |
| GME240531C00010000 | 2024-04-26 12:42PM EDT | 2024-05-31 | 2.49 | 1.96 | 2.33 | +0.59 | +31.05% | 20 | 25 | 83.69% |
| GME240621C00010000 | 2024-04-26 1:50PM EDT | 2024-06-21 | 2.67 | 2.41 | 2.68 | +0.42 | +18.67% | 62 | 432 | 93.36% |
| GME240719C00010000 | 2024-04-26 1:21PM EDT | 2024-07-19 | 3.15 | 2.57 | 3.25 | +0.68 | +27.53% | 1 | 136 | 95.70% |
| GME241018C00010000 | 2024-04-26 12:48PM EDT | 2024-10-18 | 3.89 | 3.10 | 4.10 | +0.64 | +19.69% | 62 | 345 | 91.41% |
| GME250117C00010000 | 2024-04-26 1:34PM EDT | 2025-01-17 | 4.38 | 4.05 | 4.50 | +0.37 | +9.23% | 26 | 2,869 | 94.24% |
| GME250620C00010000 | 2024-04-26 2:29PM EDT | 2025-06-20 | 4.91 | 3.90 | 5.50 | +0.42 | +9.35% | 6 | 144 | 85.30% |
| GME260116C00010000 | 2024-04-26 1:53PM EDT | 2026-01-16 | 5.89 | 5.00 | 6.20 | +0.89 | +17.80% | 20 | 1,184 | 88.04% |
Opciones de ventapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00010000 | 2024-04-26 2:29PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 298 | 4,150 | 137.50% |
| GME240503P00010000 | 2024-04-26 2:01PM EDT | 2024-05-03 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 370 | 998 | 87.11% |
| GME240510P00010000 | 2024-04-26 2:14PM EDT | 2024-05-10 | 0.22 | 0.21 | 0.25 | -0.08 | -26.67% | 121 | 87 | 91.60% |
| GME240517P00010000 | 2024-04-26 1:39PM EDT | 2024-05-17 | 0.37 | 0.39 | 0.42 | -0.12 | -24.49% | 815 | 2,617 | 97.27% |
| GME240524P00010000 | 2024-04-26 1:40PM EDT | 2024-05-24 | 0.52 | 0.46 | 0.58 | +0.02 | +4.00% | 19 | 54 | 96.09% |
| GME240531P00010000 | 2024-04-26 12:43PM EDT | 2024-05-31 | 0.57 | 0.51 | 0.65 | -0.08 | -12.31% | 15 | 112 | 91.60% |
| GME240621P00010000 | 2024-04-26 2:05PM EDT | 2024-06-21 | 1.02 | 0.93 | 1.11 | -0.02 | -1.92% | 29 | 2,802 | 101.76% |
| GME240719P00010000 | 2024-04-26 1:24PM EDT | 2024-07-19 | 1.28 | 1.02 | 1.49 | -0.02 | -1.54% | 1 | 1,116 | 95.70% |
| GME241018P00010000 | 2024-04-26 1:47PM EDT | 2024-10-18 | 2.01 | 1.90 | 2.09 | -0.09 | -4.29% | 2 | 533 | 93.26% |
| GME250117P00010000 | 2024-04-26 1:26PM EDT | 2025-01-17 | 2.50 | 2.32 | 2.70 | 0.00 | - | 5 | 1,085 | 90.97% |
| GME250620P00010000 | 2024-04-26 11:52AM EDT | 2025-06-20 | 2.95 | 2.69 | 3.15 | -0.30 | -9.23% | 1 | 237 | 82.28% |
| GME260116P00010000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 3.25 | 3.35 | 4.00 | 0.00 | - | 14 | 646 | 82.47% |
© 2024 Yahoo. Todos los derechos reservados.