Mercados españoles abiertos en 8 hrs 55 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
1,0483 +0,0039 (+0,38%) Petróleo Brent
115,17 -1,09 (-0,94%) BTC-EUR
17.976,87 -1.519,21 (-7,79%)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220701C00135000 | 2022-06-30 3:57PM EDT | 2022-07-01 | 0.28 | 0.23 | 0.32 | -0.43 | -60.56% | 542 | 1,452 | 91.11% |
| GME220708C00135000 | 2022-06-30 3:56PM EDT | 2022-07-08 | 2.30 | 2.09 | 2.50 | -0.49 | -17.56% | 212 | 305 | 85.16% |
| GME220715C00135000 | 2022-06-30 3:42PM EDT | 2022-07-15 | 4.74 | 4.25 | 5.00 | -0.16 | -3.27% | 135 | 611 | 90.28% |
| GME220722C00135000 | 2022-06-30 2:16PM EDT | 2022-07-22 | 6.50 | 6.10 | 7.15 | -0.40 | -5.80% | 8 | 65 | 92.75% |
| GME220729C00135000 | 2022-06-30 12:32PM EDT | 2022-07-29 | 10.65 | 7.90 | 9.20 | +1.89 | +21.58% | 4 | 61 | 95.47% |
| GME220805C00135000 | 2022-06-30 9:54AM EDT | 2022-08-05 | 8.97 | 9.35 | 10.85 | -0.83 | -8.47% | 10 | 17 | 96.14% |
| GME220819C00135000 | 2022-06-30 3:44PM EDT | 2022-08-19 | 13.45 | 12.00 | 13.90 | +0.59 | +4.59% | 22 | 111 | 97.64% |
| GME221021C00135000 | 2022-06-29 2:32PM EDT | 2022-10-21 | 21.95 | 19.40 | 22.60 | 0.00 | - | 9 | 76 | 94.86% |
| GME230120C00135000 | 2022-06-30 3:06PM EDT | 2023-01-20 | 27.82 | 25.85 | 30.00 | -1.76 | -5.95% | 2 | 84 | 89.86% |
| GME230421C00135000 | 2022-06-30 11:28AM EDT | 2023-04-21 | 33.27 | 29.95 | 38.05 | -3.12 | -8.57% | 1 | 30 | 89.00% |
| GME230818C00135000 | 2022-06-21 10:15AM EDT | 2023-08-18 | 56.82 | 35.35 | 44.20 | 0.00 | - | 1 | 1 | 86.83% |
| GME231215C00135000 | 2022-06-29 9:52AM EDT | 2023-12-15 | 44.05 | 39.80 | 49.50 | 0.00 | - | 1 | 9 | 85.46% |
| GME240119C00135000 | 2022-06-22 12:19PM EDT | 2024-01-19 | 60.50 | 40.85 | 50.75 | 0.00 | - | 1 | 23 | 84.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220701P00135000 | 2022-06-30 2:22PM EDT | 2022-07-01 | 13.66 | 12.55 | 14.55 | -1.70 | -11.07% | 26 | 288 | 124.12% |
| GME220708P00135000 | 2022-06-30 3:06PM EDT | 2022-07-08 | 17.00 | 15.30 | 17.00 | +1.20 | +7.59% | 245 | 384 | 103.17% |
| GME220715P00135000 | 2022-06-30 2:52PM EDT | 2022-07-15 | 20.00 | 18.35 | 20.45 | 0.00 | - | 31 | 1,135 | 111.99% |
| GME220722P00135000 | 2022-06-29 11:43AM EDT | 2022-07-22 | 22.48 | 20.85 | 23.05 | 0.00 | - | 6 | 32 | 114.89% |
| GME220729P00135000 | 2022-06-30 9:53AM EDT | 2022-07-29 | 26.65 | 23.70 | 25.80 | +1.09 | +4.26% | 1 | 21 | 120.85% |
| GME220805P00135000 | 2022-06-29 3:43PM EDT | 2022-08-05 | 26.32 | 26.05 | 28.05 | 0.00 | - | 6 | 6 | 123.68% |
| GME220819P00135000 | 2022-06-30 12:30PM EDT | 2022-08-19 | 29.05 | 29.80 | 32.50 | -1.31 | -4.31% | 1 | 14 | 127.84% |
| GME221021P00135000 | 2022-06-30 11:51AM EDT | 2022-10-21 | 42.05 | 42.30 | 45.25 | -1.55 | -3.56% | 1 | 81 | 132.34% |
| GME230120P00135000 | 2022-06-28 1:07PM EDT | 2023-01-20 | 55.00 | 53.05 | 56.25 | 0.00 | - | 1 | 166 | 129.95% |
| GME230421P00135000 | 2022-06-13 12:57PM EDT | 2023-04-21 | 65.70 | 58.95 | 65.95 | 0.00 | - | 2 | 3 | 127.70% |
| GME230818P00135000 | 2022-06-27 11:13AM EDT | 2023-08-18 | 66.32 | 65.35 | 71.20 | 0.00 | - | 1 | 6 | 120.73% |
| GME231215P00135000 | 2022-06-07 12:08PM EDT | 2023-12-15 | 71.90 | 70.60 | 78.00 | 0.00 | - | - | 1 | 118.73% |
| GME240119P00135000 | 2022-06-01 1:55PM EDT | 2024-01-19 | 75.41 | 71.65 | 79.10 | 0.00 | - | 4 | 38 | 117.21% |
© 2022 Yahoo. Todos los derechos reservados.
