Mercados españoles abiertos en 6 hrs 28 min
S&P 500
3.825,33 +39,95 (+1,06%) Nasdaq
11.127,84 +99,14 (+0,90%) NIKKEI 225
26.514,73 +360,92 (+1,38%) Dólar/Euro
1,0432 +0,0008 (+0,07%) Petróleo Brent
113,74 +2,11 (+1,89%) BTC-EUR
19.463,97 +846,19 (+4,55%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708C00160000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.50 | 0.46 | 0.52 | -0.19 | -27.54% | 91 | 498 | 152.54% |
| GME220715C00160000 | 2022-07-01 3:34PM EDT | 2022-07-15 | 1.23 | 1.03 | 1.50 | -0.41 | -25.00% | 124 | 1,928 | 114.84% |
| GME220722C00160000 | 2022-07-01 3:52PM EDT | 2022-07-22 | 2.30 | 2.16 | 2.86 | -0.20 | -8.00% | 38 | 221 | 109.81% |
| GME220729C00160000 | 2022-07-01 3:34PM EDT | 2022-07-29 | 3.50 | 3.35 | 4.30 | -0.76 | -17.84% | 3 | 409 | 107.91% |
| GME220805C00160000 | 2022-07-01 1:21PM EDT | 2022-08-05 | 4.85 | 4.40 | 5.55 | -0.40 | -7.62% | 11 | 69 | 105.64% |
| GME220812C00160000 | 2022-07-01 1:39PM EDT | 2022-08-12 | 5.97 | 5.60 | 6.75 | +5.97 | - | 2 | 0 | 104.79% |
| GME220819C00160000 | 2022-07-01 2:56PM EDT | 2022-08-19 | 7.45 | 6.55 | 7.95 | -0.05 | -0.67% | 14 | 132 | 103.65% |
| GME221021C00160000 | 2022-07-01 2:55PM EDT | 2022-10-21 | 15.09 | 13.75 | 17.10 | +0.09 | +0.60% | 20 | 176 | 99.72% |
| GME230120C00160000 | 2022-07-01 1:20PM EDT | 2023-01-20 | 22.39 | 21.00 | 24.90 | +0.39 | +1.77% | 3 | 323 | 94.42% |
| GME230421C00160000 | 2022-06-21 1:16PM EDT | 2023-04-21 | 44.25 | 23.70 | 33.00 | 0.00 | - | 1 | 3 | 90.56% |
| GME230818C00160000 | 2022-05-31 3:38PM EDT | 2023-08-18 | 42.30 | 29.65 | 38.90 | 0.00 | - | - | 2 | 87.76% |
| GME240119C00160000 | 2022-06-27 10:11AM EDT | 2024-01-19 | 44.67 | 34.55 | 48.25 | 0.00 | - | 1 | 91 | 86.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708P00160000 | 2022-07-01 2:03PM EDT | 2022-07-08 | 39.50 | 35.90 | 39.20 | -0.12 | -0.30% | 2 | 6 | 177.93% |
| GME220715P00160000 | 2022-06-30 11:45AM EDT | 2022-07-15 | 40.54 | 37.60 | 40.95 | 0.00 | - | 1 | 132 | 143.82% |
| GME220722P00160000 | 2022-07-01 11:56AM EDT | 2022-07-22 | 42.98 | 39.65 | 43.20 | -0.34 | -0.78% | 1 | 12 | 139.37% |
| GME220729P00160000 | 2022-06-21 9:51AM EDT | 2022-07-29 | 43.15 | 41.40 | 44.65 | 0.00 | - | 5 | 7 | 133.35% |
| GME220805P00160000 | 2022-06-27 2:06PM EDT | 2022-08-05 | 43.27 | 44.00 | 46.60 | 0.00 | - | - | 5 | 135.61% |
| GME220819P00160000 | 2022-06-29 11:29AM EDT | 2022-08-19 | 50.36 | 46.80 | 50.65 | 0.00 | - | 1 | 18 | 134.13% |
| GME221021P00160000 | 2022-06-27 2:52PM EDT | 2022-10-21 | 59.20 | 59.95 | 62.95 | 0.00 | - | 4 | 121 | 135.05% |
| GME230120P00160000 | 2022-06-23 9:43AM EDT | 2023-01-20 | 70.00 | 70.30 | 75.40 | 0.00 | - | 1 | 195 | 131.27% |
| GME230421P00160000 | 2022-06-09 10:49AM EDT | 2023-04-21 | 77.75 | 77.00 | 87.00 | 0.00 | - | 2 | 3 | 130.56% |
| GME230818P00160000 | 2022-05-26 10:23AM EDT | 2023-08-18 | 83.45 | 78.40 | 91.25 | 0.00 | - | - | 8 | 115.83% |
| GME240119P00160000 | 2022-05-16 3:57PM EDT | 2024-01-19 | 96.13 | 85.20 | 98.15 | 0.00 | - | 2 | 16 | 111.17% |
© 2022 Yahoo. Todos los derechos reservados.
