Mercados españoles abiertos en 7 hrs 6 min
S&P 500
3.825,33 +39,95 (+1,06%) Nasdaq
11.127,84 +99,14 (+0,90%) NIKKEI 225
26.153,81 +218,19 (+0,84%) Dólar/Euro
1,0436 +0,0012 (+0,11%) Petróleo Brent
113,47 +1,84 (+1,65%) BTC-EUR
19.416,47 +786,08 (+4,22%)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708C00115000 | 2022-07-01 3:03PM EDT | 2022-07-08 | 9.00 | 9.20 | 11.20 | -2.71 | -23.14% | 27 | 134 | 87.70% |
| GME220715C00115000 | 2022-07-01 1:17PM EDT | 2022-07-15 | 11.20 | 11.35 | 13.20 | -1.49 | -11.74% | 10 | 162 | 84.84% |
| GME220722C00115000 | 2022-07-01 2:46PM EDT | 2022-07-22 | 14.11 | 13.20 | 15.40 | -0.54 | -3.69% | 2 | 8 | 87.74% |
| GME220729C00115000 | 2022-07-01 2:46PM EDT | 2022-07-29 | 16.09 | 15.40 | 17.35 | -0.21 | -1.29% | 1 | 13 | 92.33% |
| GME220805C00115000 | 2022-06-28 12:58PM EDT | 2022-08-05 | 19.15 | 16.85 | 19.10 | 0.00 | - | 3 | 2 | 93.66% |
| GME220819C00115000 | 2022-07-01 12:55PM EDT | 2022-08-19 | 19.40 | 18.95 | 21.60 | -0.70 | -3.48% | 13 | 6 | 92.49% |
| GME221021C00115000 | 2022-06-28 1:35PM EDT | 2022-10-21 | 27.50 | 26.10 | 30.65 | 0.00 | - | 1 | 170 | 92.68% |
| GME230120C00115000 | 2022-06-29 11:41AM EDT | 2023-01-20 | 33.50 | 32.30 | 36.25 | 0.00 | - | 10 | 1,635 | 86.13% |
| GME230421C00115000 | 2022-05-31 3:32PM EDT | 2023-04-21 | 47.90 | 36.05 | 43.20 | 0.00 | - | 90 | 48 | 84.90% |
| GME240119C00115000 | 2022-06-30 9:46AM EDT | 2024-01-19 | 49.17 | 45.65 | 56.55 | 0.00 | - | 1 | 13 | 82.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708P00115000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 1.85 | 1.75 | 2.10 | -1.90 | -50.67% | 281 | 305 | 90.97% |
| GME220715P00115000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 4.65 | 4.45 | 5.15 | -2.29 | -33.00% | 205 | 2,277 | 96.92% |
| GME220722P00115000 | 2022-07-01 3:58PM EDT | 2022-07-22 | 7.40 | 7.05 | 8.10 | -2.40 | -24.49% | 22 | 224 | 104.32% |
| GME220729P00115000 | 2022-07-01 3:55PM EDT | 2022-07-29 | 10.35 | 9.70 | 11.00 | -1.97 | -15.99% | 3 | 72 | 112.05% |
| GME220805P00115000 | 2022-06-29 10:46AM EDT | 2022-08-05 | 12.75 | 11.90 | 13.30 | 0.00 | - | 1 | 8 | 115.80% |
| GME220812P00115000 | 2022-06-30 11:29AM EDT | 2022-08-12 | 16.00 | 13.85 | 15.35 | 0.00 | - | - | 1 | 118.35% |
| GME220819P00115000 | 2022-07-01 11:46AM EDT | 2022-08-19 | 18.25 | 16.00 | 17.30 | -0.05 | -0.27% | 3 | 56 | 121.64% |
| GME220916P00115000 | 2022-06-30 12:16PM EDT | 2022-09-16 | 23.56 | 22.05 | 23.95 | 0.00 | - | - | 2 | 127.04% |
| GME221021P00115000 | 2022-06-30 11:44AM EDT | 2022-10-21 | 29.62 | 27.55 | 30.15 | 0.00 | - | 7 | 75 | 128.66% |
| GME230120P00115000 | 2022-06-23 2:15PM EDT | 2023-01-20 | 38.33 | 37.55 | 40.85 | 0.00 | - | 3 | 146 | 127.27% |
| GME230421P00115000 | 2022-06-27 11:58AM EDT | 2023-04-21 | 45.95 | 42.85 | 49.80 | 0.00 | - | 1 | 6 | 124.79% |
| GME230818P00115000 | 2022-06-08 2:48PM EDT | 2023-08-18 | 51.83 | 50.80 | 57.95 | 0.00 | - | - | 10 | 124.44% |
| GME231215P00115000 | 2022-04-25 1:22PM EDT | 2023-12-15 | 48.60 | 51.65 | 70.00 | 0.00 | - | - | 6 | 124.04% |
| GME240119P00115000 | 2022-06-13 12:31PM EDT | 2024-01-19 | 60.80 | 56.65 | 62.60 | 0.00 | - | 8 | 19 | 117.47% |
© 2022 Yahoo. Todos los derechos reservados.
