Mercados españoles abiertos en 6 hrs 34 min
S&P 500
3.825,33 +39,95 (+1,06%) Nasdaq
11.127,84 +99,14 (+0,90%) NIKKEI 225
26.439,12 +285,31 (+1,09%) Dólar/Euro
1,0432 +0,0008 (+0,07%) Petróleo Brent
113,79 +2,16 (+1,93%) BTC-EUR
19.460,97 +845,43 (+4,54%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:100.00
Llamadaspara8 de julio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708C00100000 | 2022-06-30 3:37PM EDT | 2022-07-08 | 22.75 | 21.60 | 25.60 | 0.00 | - | 250 | 256 | 111.13% |
| GME220715C00100000 | 2022-07-01 3:52PM EDT | 2022-07-15 | 23.35 | 22.70 | 25.60 | +1.05 | +4.71% | 18 | 490 | 90.53% |
| GME220722C00100000 | 2022-06-30 10:27AM EDT | 2022-07-22 | 22.45 | 23.20 | 26.95 | 0.00 | - | 2 | 29 | 89.80% |
| GME220729C00100000 | 2022-07-01 11:33AM EDT | 2022-07-29 | 24.15 | 24.60 | 28.10 | -0.17 | -0.70% | 10 | 5 | 93.58% |
| GME220819C00100000 | 2022-06-30 11:20AM EDT | 2022-08-19 | 27.62 | 27.25 | 31.20 | 0.00 | - | 9 | 19 | 93.23% |
| GME221021C00100000 | 2022-07-01 12:58PM EDT | 2022-10-21 | 33.79 | 33.10 | 37.25 | -1.74 | -4.90% | 1 | 416 | 89.33% |
| GME230120C00100000 | 2022-07-01 3:11PM EDT | 2023-01-20 | 39.45 | 38.50 | 43.20 | -0.25 | -0.63% | 2 | 722 | 85.27% |
| GME230421C00100000 | 2022-06-29 12:35PM EDT | 2023-04-21 | 44.00 | 41.20 | 49.15 | 0.00 | - | 1 | 6 | 82.84% |
| GME230818C00100000 | 2022-07-01 10:40AM EDT | 2023-08-18 | 49.06 | 45.30 | 55.00 | -18.94 | -27.85% | 1 | 31 | 81.68% |
| GME231215C00100000 | 2022-06-17 3:53PM EDT | 2023-12-15 | 65.00 | 49.05 | 59.30 | 0.00 | - | 2 | 10 | 80.51% |
| GME240119C00100000 | 2022-07-01 3:31PM EDT | 2024-01-19 | 54.75 | 51.40 | 60.25 | -0.25 | -0.45% | 4 | 483 | 81.43% |
Ventaspara8 de julio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708P00100000 | 2022-07-01 3:47PM EDT | 2022-07-08 | 0.45 | 0.22 | 0.65 | -0.45 | -50.00% | 244 | 453 | 132.62% |
| GME220715P00100000 | 2022-07-01 3:57PM EDT | 2022-07-15 | 1.45 | 1.30 | 1.61 | -1.00 | -40.82% | 1,610 | 8,734 | 110.21% |
| GME220722P00100000 | 2022-07-01 3:54PM EDT | 2022-07-22 | 3.10 | 2.62 | 3.45 | -1.10 | -26.19% | 15 | 307 | 111.84% |
| GME220729P00100000 | 2022-07-01 3:56PM EDT | 2022-07-29 | 4.90 | 4.45 | 5.25 | -0.78 | -13.73% | 39 | 295 | 116.06% |
| GME220805P00100000 | 2022-07-01 3:10PM EDT | 2022-08-05 | 6.70 | 6.05 | 7.00 | -0.72 | -9.70% | 3 | 36 | 118.51% |
| GME220819P00100000 | 2022-07-01 3:43PM EDT | 2022-08-19 | 9.59 | 9.00 | 10.20 | -1.38 | -12.58% | 33 | 836 | 121.90% |
| GME220916P00100000 | 2022-06-30 2:18PM EDT | 2022-09-16 | 15.83 | 14.35 | 15.70 | 0.00 | - | - | 7 | 126.79% |
| GME221021P00100000 | 2022-07-01 3:55PM EDT | 2022-10-21 | 20.00 | 19.15 | 21.00 | -1.20 | -5.66% | 58 | 1,088 | 127.66% |
| GME230120P00100000 | 2022-07-01 11:41AM EDT | 2023-01-20 | 30.40 | 28.25 | 30.55 | +0.69 | +2.32% | 35 | 2,856 | 126.23% |
| GME230421P00100000 | 2022-06-23 11:07AM EDT | 2023-04-21 | 35.73 | 33.30 | 40.55 | 0.00 | - | 1 | 15 | 126.85% |
| GME230818P00100000 | 2022-06-24 2:12PM EDT | 2023-08-18 | 40.05 | 40.75 | 46.85 | 0.00 | - | 5 | 32 | 124.81% |
| GME231215P00100000 | 2022-06-07 12:48PM EDT | 2023-12-15 | 46.75 | 45.30 | 51.25 | 0.00 | - | 2 | 4 | 120.68% |
| GME240119P00100000 | 2022-06-27 11:45AM EDT | 2024-01-19 | 45.00 | 45.05 | 52.40 | 0.00 | - | 2 | 582 | 117.96% |
© 2022 Yahoo. Todos los derechos reservados.
