Mercados españoles abiertos en 8 hrs 58 min
S&P 500
3.785,38 -33,45 (-0,88%) Nasdaq
11.028,74 -149,16 (-1,33%) NIKKEI 225
26.393,04 -411,56 (-1,54%) Dólar/Euro
1,0484 +0,0041 (+0,39%) Petróleo Brent
115,17 -1,09 (-0,94%) BTC-EUR
17.987,98 -1.499,81 (-7,70%)
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:105.00
Llamadaspara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220701C00105000 | 2022-06-30 10:21AM EDT | 2022-07-01 | 14.20 | 14.85 | 18.10 | -5.75 | -28.82% | 1 | 18 | 171.29% |
| GME220708C00105000 | 2022-06-30 3:45PM EDT | 2022-07-08 | 17.80 | 16.55 | 19.20 | -2.80 | -13.59% | 2 | 11 | 73.73% |
| GME220715C00105000 | 2022-06-30 3:56PM EDT | 2022-07-15 | 19.10 | 18.35 | 20.15 | +0.23 | +1.22% | 11 | 1,546 | 81.35% |
| GME220722C00105000 | 2022-06-28 11:27AM EDT | 2022-07-22 | 22.20 | 19.30 | 21.85 | 0.00 | - | 1 | 5 | 84.03% |
| GME220729C00105000 | 2022-06-30 10:28AM EDT | 2022-07-29 | 20.65 | 20.70 | 23.35 | -4.60 | -18.22% | 3 | 11 | 87.61% |
| GME220805C00105000 | 2022-06-30 3:04PM EDT | 2022-08-05 | 22.70 | 21.85 | 24.55 | +0.36 | +1.61% | 2 | 3 | 88.60% |
| GME220819C00105000 | 2022-06-29 11:45AM EDT | 2022-08-19 | 24.42 | 23.40 | 26.75 | 0.00 | - | 1 | 18 | 88.18% |
| GME221021C00105000 | 2022-06-29 11:40AM EDT | 2022-10-21 | 31.90 | 30.35 | 33.75 | 0.00 | - | 2 | 29 | 89.26% |
| GME230120C00105000 | 2022-06-29 1:28PM EDT | 2023-01-20 | 36.95 | 35.35 | 40.25 | 0.00 | - | 2 | 1,401 | 84.89% |
| GME230421C00105000 | 2022-06-16 3:27PM EDT | 2023-04-21 | 49.75 | 39.35 | 46.20 | 0.00 | - | 1 | 2 | 83.94% |
| GME230818C00105000 | 2022-05-16 9:46AM EDT | 2023-08-18 | 39.50 | 45.75 | 59.95 | 0.00 | - | - | 1 | 94.29% |
| GME231215C00105000 | 2022-04-26 12:43PM EDT | 2023-12-15 | 64.90 | 59.50 | 70.75 | 0.00 | - | - | 5 | 110.00% |
| GME240119C00105000 | 2022-06-28 11:05AM EDT | 2024-01-19 | 54.90 | 49.25 | 57.55 | 0.00 | - | 2 | 60 | 81.64% |
Ventaspara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220701P00105000 | 2022-06-30 3:34PM EDT | 2022-07-01 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 47 | 720 | 108.20% |
| GME220708P00105000 | 2022-06-30 3:53PM EDT | 2022-07-08 | 1.47 | 1.21 | 1.81 | -0.20 | -11.98% | 85 | 185 | 98.83% |
| GME220715P00105000 | 2022-06-30 3:48PM EDT | 2022-07-15 | 3.50 | 3.30 | 3.75 | +0.10 | +2.94% | 26 | 530 | 104.20% |
| GME220722P00105000 | 2022-06-30 1:54PM EDT | 2022-07-22 | 5.55 | 5.10 | 6.05 | -0.44 | -7.35% | 2 | 56 | 109.01% |
| GME220729P00105000 | 2022-06-30 12:48PM EDT | 2022-07-29 | 7.35 | 7.30 | 8.30 | -0.62 | -7.78% | 3 | 25 | 115.20% |
| GME220805P00105000 | 2022-06-30 10:12AM EDT | 2022-08-05 | 10.67 | 9.10 | 10.00 | +0.68 | +6.81% | 10 | 5 | 117.30% |
| GME220819P00105000 | 2022-06-30 3:41PM EDT | 2022-08-19 | 12.90 | 12.20 | 13.70 | +0.48 | +3.86% | 4 | 59 | 121.92% |
| GME221021P00105000 | 2022-06-30 10:33AM EDT | 2022-10-21 | 23.35 | 22.30 | 24.85 | -1.10 | -4.50% | 4 | 49 | 127.07% |
| GME230120P00105000 | 2022-06-30 12:33PM EDT | 2023-01-20 | 32.94 | 32.15 | 34.85 | -0.86 | -2.54% | 1 | 180 | 127.28% |
| GME230421P00105000 | 2022-06-27 1:04PM EDT | 2023-04-21 | 39.40 | 37.60 | 43.55 | 0.00 | - | 2 | 5 | 126.06% |
| GME230818P00105000 | 2022-05-06 10:00AM EDT | 2023-08-18 | 31.50 | 42.40 | 49.50 | 0.00 | - | 1 | 1 | 119.96% |
| GME231215P00105000 | 2022-05-18 3:19PM EDT | 2023-12-15 | 55.07 | 47.70 | 54.55 | 0.00 | - | 5 | 6 | 117.73% |
| GME240119P00105000 | 2022-06-16 10:08AM EDT | 2024-01-19 | 53.01 | 49.95 | 56.00 | 0.00 | - | 1 | 30 | 118.34% |
© 2022 Yahoo. Todos los derechos reservados.
