Mercados españoles cerrados en 1 hr 2 mins
IBEX 35
10.912,10 -188,70 (-1,70%) Euro Stoxx 50
4.950,48 -30,61 (-0,61%) Dólar/Euro
1,0717 -0,0008 (-0,08%) Petróleo Brent
87,54 -0,86 (-0,97%) Oro
2.316,30 -41,40 (-1,76%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:28AM EDT. Mercado abierto.
Precio de ejercicio:15.00
Opciones de comprapara3 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00015000 | 2024-04-30 10:07AM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | -0.02 | -33.33% | 488 | 4,746 | 171.88% |
| GME240510C00015000 | 2024-04-30 9:57AM EDT | 2024-05-10 | 0.17 | 0.13 | 0.14 | -0.03 | -15.00% | 70 | 2,527 | 135.94% |
| GME240517C00015000 | 2024-04-30 10:13AM EDT | 2024-05-17 | 0.31 | 0.31 | 0.32 | -0.05 | -13.89% | 349 | 21,991 | 136.91% |
| GME240524C00015000 | 2024-04-29 3:19PM EDT | 2024-05-24 | 0.50 | 0.39 | 0.52 | 0.00 | - | 27 | 3,163 | 132.81% |
| GME240531C00015000 | 2024-04-30 9:52AM EDT | 2024-05-31 | 0.55 | 0.49 | 0.61 | -0.07 | -11.29% | 2 | 432 | 126.56% |
| GME240607C00015000 | 2024-04-29 3:04PM EDT | 2024-06-07 | 0.70 | 0.38 | 1.05 | 0.00 | - | 21 | 30 | 128.13% |
| GME240621C00015000 | 2024-04-30 10:13AM EDT | 2024-06-21 | 0.79 | 0.80 | 0.83 | -0.10 | -11.24% | 56 | 3,937 | 116.70% |
| GME240719C00015000 | 2024-04-30 9:32AM EDT | 2024-07-19 | 1.10 | 1.00 | 1.20 | 0.00 | - | 6 | 2,073 | 109.38% |
| GME241018C00015000 | 2024-04-29 3:50PM EDT | 2024-10-18 | 1.90 | 0.00 | 2.00 | 0.00 | - | 26 | 1,511 | 71.48% |
| GME250117C00015000 | 2024-04-29 3:52PM EDT | 2025-01-17 | 2.55 | 2.40 | 2.69 | 0.00 | - | 48 | 1,960 | 99.95% |
| GME250620C00015000 | 2024-04-26 2:10PM EDT | 2025-06-20 | 3.50 | 2.80 | 4.15 | 0.00 | - | 13 | 327 | 99.41% |
| GME260116C00015000 | 2024-04-29 1:09PM EDT | 2026-01-16 | 4.38 | 3.90 | 4.85 | +0.13 | +3.06% | 3 | 868 | 97.53% |
Opciones de ventapara3 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503P00015000 | 2024-04-29 3:54PM EDT | 2024-05-03 | 3.56 | 3.85 | 4.55 | 0.00 | - | 5 | 49 | 258.59% |
| GME240510P00015000 | 2024-04-29 10:18AM EDT | 2024-05-10 | 3.66 | 3.65 | 4.45 | 0.00 | - | 3 | 26 | 115.63% |
| GME240517P00015000 | 2024-04-19 2:07PM EDT | 2024-05-17 | 4.54 | 3.90 | 4.50 | 0.00 | - | 9 | 569 | 121.88% |
| GME240524P00015000 | 2024-04-26 1:14PM EDT | 2024-05-24 | 3.15 | 3.80 | 4.80 | 0.00 | - | 2 | 4 | 116.80% |
| GME240531P00015000 | 2024-04-24 9:36AM EDT | 2024-05-31 | 4.85 | 3.70 | 5.10 | 0.00 | - | - | 7 | 113.87% |
| GME240607P00015000 | 2024-04-26 12:06PM EDT | 2024-06-07 | 3.81 | 3.95 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GME240621P00015000 | 2024-04-29 2:58PM EDT | 2024-06-21 | 4.56 | 4.30 | 5.10 | 0.00 | - | 4 | 1,824 | 110.35% |
| GME240719P00015000 | 2024-04-29 2:42PM EDT | 2024-07-19 | 4.60 | 4.35 | 5.35 | 0.00 | - | 4 | 446 | 97.36% |
| GME241018P00015000 | 2024-04-25 10:12AM EDT | 2024-10-18 | 6.35 | 4.95 | 6.15 | 0.00 | - | 1 | 464 | 91.16% |
| GME250117P00015000 | 2024-04-25 12:18PM EDT | 2025-01-17 | 5.55 | 5.35 | 6.70 | 0.00 | - | 4 | 805 | 86.57% |
| GME250620P00015000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 5.80 | 5.90 | 7.40 | 0.00 | - | 1 | 30 | 82.08% |
| GME260116P00015000 | 2024-04-29 9:49AM EDT | 2026-01-16 | 7.10 | 6.45 | 7.95 | 0.00 | - | 2 | 922 | 76.59% |
© 2024 Yahoo. Todos los derechos reservados.