GME - GameStop Corp.
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Precio de ejercicio:30.00
Llamadaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230609C00030000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.53 | 0.53 | 0.54 | +0.07 | +15.22% | 2,569 | 2,649 | 151.76% |
| GME230616C00030000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 0.71 | 0.71 | 0.73 | +0.06 | +9.23% | 1,642 | 8,120 | 120.31% |
| GME230623C00030000 | 2023-06-02 3:49PM EDT | 2023-06-23 | 0.82 | 0.77 | 0.85 | +0.11 | +15.49% | 185 | 537 | 103.13% |
| GME230630C00030000 | 2023-06-02 3:55PM EDT | 2023-06-30 | 0.88 | 0.86 | 1.00 | +0.03 | +3.53% | 240 | 420 | 94.73% |
| GME230707C00030000 | 2023-06-02 3:40PM EDT | 2023-07-07 | 0.99 | 0.83 | 1.04 | -0.06 | -5.71% | 120 | 124 | 84.86% |
| GME230721C00030000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 1.30 | 1.25 | 1.32 | +0.18 | +16.07% | 395 | 2,959 | 83.11% |
| GME230818C00030000 | 2023-06-02 2:55PM EDT | 2023-08-18 | 1.70 | 1.55 | 1.73 | +0.13 | +8.28% | 94 | 785 | 74.95% |
| GME230915C00030000 | 2023-06-02 2:58PM EDT | 2023-09-15 | 2.30 | 2.07 | 2.30 | +0.15 | +6.98% | 7 | 597 | 75.15% |
| GME231020C00030000 | 2023-06-01 2:39PM EDT | 2023-10-20 | 2.74 | 2.49 | 2.82 | +0.08 | +3.01% | 4 | 459 | 73.05% |
| GME231117C00030000 | 2023-06-02 12:40PM EDT | 2023-11-17 | 2.96 | 2.80 | 3.15 | +0.09 | +3.14% | 108 | 614 | 71.56% |
| GME231215C00030000 | 2023-06-02 3:57PM EDT | 2023-12-15 | 3.25 | 3.20 | 3.50 | +0.15 | +4.84% | 107 | 1,059 | 71.51% |
| GME240119C00030000 | 2023-06-02 3:45PM EDT | 2024-01-19 | 3.65 | 3.60 | 3.70 | +0.25 | +7.35% | 148 | 3,998 | 69.73% |
| GME240419C00030000 | 2023-06-02 10:02AM EDT | 2024-04-19 | 4.36 | 3.75 | 4.50 | +0.31 | +7.65% | 2 | 41 | 64.21% |
| GME240621C00030000 | 2023-05-25 10:40AM EDT | 2024-06-21 | 3.89 | 4.10 | 5.40 | 0.00 | - | 4 | 75 | 64.91% |
| GME240719C00030000 | 2023-05-22 3:15PM EDT | 2024-07-19 | 4.41 | 4.25 | 5.25 | 0.00 | - | 70 | 72 | 62.67% |
| GME241018C00030000 | 2023-05-26 10:15AM EDT | 2024-10-18 | 4.76 | 4.50 | 6.45 | 0.00 | - | 15 | 17 | 63.01% |
| GME250117C00030000 | 2023-06-02 1:47PM EDT | 2025-01-17 | 6.02 | 5.35 | 6.25 | +0.27 | +4.70% | 13 | 718 | 60.61% |
Ventaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230609P00030000 | 2023-06-02 9:34AM EDT | 2023-06-09 | 5.92 | 5.65 | 6.15 | -2.78 | -31.95% | 1 | 1 | 152.34% |
| GME230616P00030000 | 2023-06-01 1:52PM EDT | 2023-06-16 | 5.98 | 5.90 | 6.70 | -0.17 | -2.76% | 3 | 1,298 | 134.57% |
| GME230623P00030000 | 2023-05-25 10:51AM EDT | 2023-06-23 | 7.55 | 5.90 | 6.65 | 0.00 | - | 2 | 9 | 108.59% |
| GME230630P00030000 | 2023-06-02 3:10PM EDT | 2023-06-30 | 6.27 | 6.00 | 7.00 | -0.48 | -7.11% | 5 | 31 | 103.81% |
| GME230721P00030000 | 2023-06-02 11:37AM EDT | 2023-07-21 | 6.70 | 6.50 | 6.90 | -0.34 | -4.83% | 1 | 49 | 84.81% |
| GME230818P00030000 | 2023-06-01 11:47AM EDT | 2023-08-18 | 7.75 | 7.05 | 7.65 | 0.00 | - | 1 | 1,015 | 83.25% |
| GME230915P00030000 | 2023-04-27 9:49AM EDT | 2023-09-15 | 12.55 | 8.75 | 9.55 | 0.00 | - | 2 | 42 | 106.10% |
| GME231020P00030000 | 2023-04-19 11:49AM EDT | 2023-10-20 | 11.30 | 9.85 | 10.45 | 0.00 | - | 2 | 111 | 108.30% |
| GME231117P00030000 | 2023-05-25 11:07AM EDT | 2023-11-17 | 10.30 | 8.70 | 9.20 | 0.00 | - | 3 | 24 | 80.86% |
| GME231215P00030000 | 2023-04-27 9:49AM EDT | 2023-12-15 | 13.48 | 10.15 | 10.95 | 0.00 | - | 2 | 230 | 97.12% |
| GME240119P00030000 | 2023-05-17 2:51PM EDT | 2024-01-19 | 11.20 | 9.60 | 10.25 | 0.00 | - | 22 | 1,023 | 81.45% |
| GME240419P00030000 | 2023-05-19 12:40PM EDT | 2024-04-19 | 12.30 | 10.65 | 12.20 | 0.00 | - | 1 | 5 | 85.33% |
| GME240621P00030000 | 2023-05-26 9:51AM EDT | 2024-06-21 | 12.05 | 11.35 | 12.85 | 0.00 | - | 1 | 1 | 84.84% |
| GME250117P00030000 | 2023-05-22 2:48PM EDT | 2025-01-17 | 14.35 | 11.10 | 15.95 | 0.00 | - | 36 | 86 | 80.02% |
© 2023 Yahoo. Todos los derechos reservados.