Mercados españoles abiertos en 6 hrs 30 min

GameStop Corp. (GME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
123,42+1,12 (+0,92%)
Al cierre: 04:00PM EDT
123,80 +0,38 (+0,31%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:140.00
Llamadaspara8 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME220708C001400002022-07-01 3:59PM EDT2022-07-081.050.991.20-0.61-36.75%595557111.52%
GME220715C001400002022-07-01 3:59PM EDT2022-07-152.952.723.15-0.70-19.18%1452,13797.44%
GME220722C001400002022-07-01 3:58PM EDT2022-07-225.154.655.50-0.11-2.09%2420399.02%
GME220729C001400002022-07-01 3:58PM EDT2022-07-297.006.407.50-0.35-4.76%1039099.83%
GME220805C001400002022-07-01 3:16PM EDT2022-08-058.357.859.15-1.25-13.02%154499.40%
GME220812C001400002022-07-01 2:49PM EDT2022-08-1210.009.3010.70-0.24-2.34%1399.67%
GME220819C001400002022-07-01 3:47PM EDT2022-08-1911.0010.4012.20-0.41-3.59%2220899.37%
GME220916C001400002022-06-30 10:26AM EDT2022-09-1615.3014.4516.900.00--198.22%
GME221021C001400002022-06-30 12:35PM EDT2022-10-2121.4518.4021.600.00-318397.01%
GME230120C001400002022-06-30 3:06PM EDT2023-01-2027.1225.2030.400.00-226693.13%
GME230421C001400002022-06-07 3:12PM EDT2023-04-2142.2027.9037.550.00-102088.64%
GME230818C001400002022-06-22 3:21PM EDT2023-08-1853.5032.3545.100.00-1186.63%
GME231215C001400002022-05-26 10:09AM EDT2023-12-1560.1046.5060.900.00--1103.96%
GME240119C001400002022-06-24 10:38AM EDT2024-01-1962.9538.8050.450.00-15984.16%
Ventaspara8 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME220708P001400002022-07-01 3:09PM EDT2022-07-0818.8216.7519.40-1.93-9.30%942123.88%
GME220715P001400002022-07-01 3:22PM EDT2022-07-1521.0019.6521.60-2.45-10.45%9902112.99%
GME220722P001400002022-07-01 2:04PM EDT2022-07-2224.7822.3524.95-1.99-7.43%335118.82%
GME220729P001400002022-07-01 3:46PM EDT2022-07-2926.9124.9027.45-2.54-8.62%215121.27%
GME220805P001400002022-06-30 12:26PM EDT2022-08-0528.5027.2529.800.00-13123.63%
GME220812P001400002022-06-30 9:55AM EDT2022-08-1233.5129.5031.950.00--1125.77%
GME220819P001400002022-06-30 3:09PM EDT2022-08-1934.7731.5534.150.00-4199128.00%
GME221021P001400002022-07-01 2:09PM EDT2022-10-2145.7544.4547.05-3.15-6.44%182131.34%
GME230120P001400002022-06-13 2:25PM EDT2023-01-2061.2055.0559.550.00-5101129.86%
GME230421P001400002022-06-28 11:09AM EDT2023-04-2165.0062.0570.300.00-29129.63%
GME230818P001400002022-05-31 2:40PM EDT2023-08-1873.0068.4075.050.00-229121.32%
GME231215P001400002022-06-14 3:07PM EDT2023-12-1577.8573.9582.400.00-14119.76%
GME240119P001400002022-07-01 12:42PM EDT2024-01-1979.2775.1083.35+1.07+1.37%186118.10%