Mercados españoles abiertos en 6 hrs 32 min
S&P 500
3.825,33 +39,95 (+1,06%) Nasdaq
11.127,84 +99,14 (+0,90%) NIKKEI 225
26.466,26 +312,45 (+1,19%) Dólar/Euro
1,0433 +0,0009 (+0,08%) Petróleo Brent
113,74 +2,11 (+1,89%) BTC-EUR
19.462,38 +845,50 (+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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708C00130000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 2.90 | 2.25 | 2.90 | -0.40 | -12.12% | 780 | 570 | 98.68% |
| GME220715C00130000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 5.10 | 4.75 | 5.30 | -1.00 | -16.39% | 318 | 1,440 | 89.92% |
| GME220722C00130000 | 2022-07-01 3:55PM EDT | 2022-07-22 | 7.50 | 7.10 | 8.10 | -0.07 | -0.92% | 11 | 204 | 94.31% |
| GME220729C00130000 | 2022-07-01 3:50PM EDT | 2022-07-29 | 9.50 | 9.10 | 10.50 | -0.65 | -6.40% | 107 | 355 | 97.20% |
| GME220805C00130000 | 2022-07-01 3:59PM EDT | 2022-08-05 | 11.50 | 10.75 | 12.00 | +0.25 | +2.22% | 14 | 46 | 96.74% |
| GME220819C00130000 | 2022-07-01 2:10PM EDT | 2022-08-19 | 13.65 | 13.55 | 15.30 | -0.58 | -4.08% | 16 | 298 | 98.13% |
| GME220916C00130000 | 2022-06-30 3:08PM EDT | 2022-09-16 | 18.56 | 17.35 | 19.85 | 0.00 | - | - | 2 | 96.24% |
| GME221021C00130000 | 2022-07-01 12:27PM EDT | 2022-10-21 | 21.50 | 21.50 | 23.95 | -1.65 | -7.13% | 26 | 585 | 94.76% |
| GME230120C00130000 | 2022-06-30 2:10PM EDT | 2023-01-20 | 29.10 | 27.75 | 33.25 | 0.00 | - | 5 | 454 | 91.78% |
| GME230421C00130000 | 2022-06-30 11:28AM EDT | 2023-04-21 | 34.47 | 30.45 | 40.20 | 0.00 | - | 1 | 10 | 87.55% |
| GME230818C00130000 | 2022-06-13 10:59AM EDT | 2023-08-18 | 41.55 | 35.80 | 46.90 | 0.00 | - | 1 | 5 | 86.08% |
| GME231215C00130000 | 2022-06-17 1:09PM EDT | 2023-12-15 | 55.00 | 39.15 | 52.15 | 0.00 | - | 6 | 1 | 83.73% |
| GME240119C00130000 | 2022-07-01 10:10AM EDT | 2024-01-19 | 46.52 | 40.25 | 53.35 | -1.48 | -3.08% | 1 | 107 | 83.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708P00130000 | 2022-07-01 3:57PM EDT | 2022-07-08 | 9.00 | 8.75 | 10.45 | -3.11 | -25.68% | 68 | 153 | 108.13% |
| GME220715P00130000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 12.55 | 12.15 | 13.75 | -2.65 | -17.43% | 182 | 1,861 | 106.06% |
| GME220722P00130000 | 2022-07-01 3:57PM EDT | 2022-07-22 | 15.56 | 15.15 | 17.05 | -0.04 | -0.26% | 7 | 356 | 111.99% |
| GME220729P00130000 | 2022-07-01 2:57PM EDT | 2022-07-29 | 19.26 | 18.10 | 19.90 | -1.74 | -8.29% | 2 | 13 | 117.57% |
| GME220805P00130000 | 2022-07-01 11:48AM EDT | 2022-08-05 | 23.65 | 20.45 | 22.50 | +0.90 | +3.96% | 3 | 15 | 120.90% |
| GME220819P00130000 | 2022-07-01 2:10PM EDT | 2022-08-19 | 26.38 | 24.65 | 26.85 | -1.62 | -5.79% | 7 | 78 | 125.35% |
| GME220916P00130000 | 2022-07-01 12:10PM EDT | 2022-09-16 | 34.31 | 30.60 | 33.45 | +34.31 | - | 1 | 0 | 127.48% |
| GME221021P00130000 | 2022-06-29 11:22AM EDT | 2022-10-21 | 40.25 | 37.60 | 40.05 | 0.00 | - | 5 | 299 | 131.07% |
| GME230120P00130000 | 2022-06-30 2:11PM EDT | 2023-01-20 | 51.28 | 47.75 | 52.00 | 0.00 | - | 4 | 460 | 129.09% |
| GME230421P00130000 | 2022-06-13 9:52AM EDT | 2023-04-21 | 58.95 | 53.65 | 62.40 | 0.00 | - | 7 | 2 | 127.78% |
| GME230818P00130000 | 2022-06-09 10:14AM EDT | 2023-08-18 | 61.95 | 60.50 | 69.90 | 0.00 | - | 2 | 1 | 123.84% |
| GME240119P00130000 | 2022-06-29 3:49PM EDT | 2024-01-19 | 71.20 | 67.60 | 75.40 | 0.00 | - | 1 | 155 | 118.39% |
© 2022 Yahoo. Todos los derechos reservados.
