Mercados españoles abiertos en 8 hrs 54 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
1,0482 +0,0038 (+0,37%) Petróleo Brent
115,17 -1,09 (-0,94%) BTC-EUR
17.977,92 -1.519,30 (-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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220701C00165000 | 2022-06-30 3:45PM EDT | 2022-07-01 | 0.06 | 0.06 | 0.09 | -0.07 | -53.85% | 50 | 572 | 178.13% |
| GME220708C00165000 | 2022-06-30 1:52PM EDT | 2022-07-08 | 0.65 | 0.52 | 0.72 | -0.04 | -5.80% | 39 | 248 | 119.34% |
| GME220715C00165000 | 2022-06-30 3:58PM EDT | 2022-07-15 | 1.36 | 1.26 | 1.50 | -0.09 | -6.21% | 18 | 442 | 107.96% |
| GME220722C00165000 | 2022-06-30 1:48PM EDT | 2022-07-22 | 2.54 | 2.10 | 2.76 | +0.07 | +2.83% | 2 | 49 | 105.71% |
| GME220729C00165000 | 2022-06-30 3:07PM EDT | 2022-07-29 | 3.58 | 3.20 | 4.00 | -0.02 | -0.56% | 7 | 307 | 105.27% |
| GME220805C00165000 | 2022-06-30 10:43AM EDT | 2022-08-05 | 4.44 | 4.25 | 5.20 | -2.31 | -34.22% | 3 | 13 | 104.66% |
| GME220819C00165000 | 2022-06-29 11:45AM EDT | 2022-08-19 | 7.00 | 6.15 | 7.60 | 0.00 | - | 1 | 120 | 103.74% |
| GME221021C00165000 | 2022-06-28 12:26PM EDT | 2022-10-21 | 15.50 | 13.60 | 15.80 | 0.00 | - | 3 | 81 | 100.59% |
| GME230120C00165000 | 2022-06-24 12:14PM EDT | 2023-01-20 | 27.05 | 20.00 | 24.05 | 0.00 | - | 1 | 61 | 95.30% |
| GME230421C00165000 | 2022-05-16 2:21PM EDT | 2023-04-21 | 23.15 | 31.05 | 39.45 | 0.00 | - | - | 1 | 109.56% |
| GME230818C00165000 | 2022-06-01 11:20AM EDT | 2023-08-18 | 39.55 | 28.65 | 38.15 | 0.00 | - | 2 | 8 | 88.92% |
| GME231215C00165000 | 2022-06-24 1:05PM EDT | 2023-12-15 | 50.90 | 33.70 | 43.95 | 0.00 | - | 1 | 1 | 87.77% |
| GME240119C00165000 | 2022-06-30 10:03AM EDT | 2024-01-19 | 38.68 | 34.65 | 46.00 | +10.66 | +38.04% | 1 | 18 | 87.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220701P00165000 | 2022-06-30 12:12PM EDT | 2022-07-01 | 41.38 | 41.30 | 44.70 | -0.04 | -0.10% | 1 | 58 | 220.31% |
| GME220708P00165000 | 2022-06-24 3:19PM EDT | 2022-07-08 | 34.99 | 43.00 | 46.15 | 0.00 | - | 3 | 9 | 156.49% |
| GME220715P00165000 | 2022-06-29 11:29AM EDT | 2022-07-15 | 45.41 | 44.55 | 47.95 | 0.00 | - | 1 | 67 | 143.48% |
| GME220722P00165000 | 2022-06-17 1:03PM EDT | 2022-07-22 | 48.05 | 46.10 | 49.65 | 0.00 | - | 12 | 7 | 137.50% |
| GME220729P00165000 | 2022-06-23 3:06PM EDT | 2022-07-29 | 41.69 | 48.40 | 51.65 | 0.00 | - | 2 | 0 | 139.04% |
| GME220819P00165000 | 2022-06-29 11:29AM EDT | 2022-08-19 | 54.65 | 53.30 | 57.25 | 0.00 | - | 1 | 4 | 138.26% |
| GME221021P00165000 | 2022-06-22 3:41PM EDT | 2022-10-21 | 64.02 | 64.85 | 69.45 | 0.00 | - | 3 | 14 | 136.72% |
| GME230120P00165000 | 2022-06-29 2:44PM EDT | 2023-01-20 | 78.80 | 76.55 | 80.50 | 0.00 | - | 2 | 48 | 133.28% |
| GME230421P00165000 | 2022-06-17 1:13PM EDT | 2023-04-21 | 84.51 | 82.30 | 90.00 | 0.00 | - | 2 | 5 | 128.89% |
| GME230818P00165000 | 2022-05-20 11:33AM EDT | 2023-08-18 | 96.46 | 86.90 | 98.05 | 0.00 | - | 1 | 1 | 121.90% |
| GME240119P00165000 | 2022-06-10 9:45AM EDT | 2024-01-19 | 97.00 | 94.15 | 103.85 | 0.00 | - | 1 | 6 | 116.08% |
© 2022 Yahoo. Todos los derechos reservados.
