Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
36.269,09 +597,13 (+1,67%)
GameStop Corp. (GME)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Precio de ejercicio:20.00
Llamadaspara8 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231208C00020000 | 2023-12-01 3:59PM EST | 2023-12-08 | 0.71 | 0.70 | 0.74 | +0.21 | +42.00% | 8,600 | 12,709 | 244.92% |
| GME231215C00020000 | 2023-12-01 3:59PM EST | 2023-12-15 | 0.87 | 0.82 | 0.86 | +0.22 | +33.85% | 3,024 | 7,726 | 185.16% |
| GME231222C00020000 | 2023-12-01 3:59PM EST | 2023-12-22 | 1.00 | 0.92 | 1.04 | +0.20 | +25.00% | 424 | 973 | 162.11% |
| GME231229C00020000 | 2023-12-01 3:41PM EST | 2023-12-29 | 1.00 | 0.96 | 1.13 | +0.12 | +13.64% | 438 | 792 | 144.73% |
| GME240119C00020000 | 2023-12-01 3:59PM EST | 2024-01-19 | 1.28 | 1.23 | 1.30 | +0.27 | +26.73% | 585 | 11,436 | 120.22% |
| GME240419C00020000 | 2023-12-01 3:10PM EST | 2024-04-19 | 2.42 | 2.21 | 2.67 | +0.37 | +18.05% | 132 | 1,953 | 103.13% |
| GME240621C00020000 | 2023-12-01 3:57PM EST | 2024-06-21 | 2.94 | 2.78 | 3.15 | +0.48 | +19.51% | 94 | 2,906 | 97.22% |
| GME240719C00020000 | 2023-12-01 3:45PM EST | 2024-07-19 | 2.99 | 2.88 | 3.25 | +0.12 | +4.18% | 79 | 1,704 | 93.16% |
| GME241018C00020000 | 2023-12-01 1:26PM EST | 2024-10-18 | 3.61 | 3.15 | 3.85 | +0.26 | +7.76% | 18 | 263 | 86.52% |
| GME250117C00020000 | 2023-12-01 3:36PM EST | 2025-01-17 | 4.05 | 3.80 | 4.25 | +0.35 | +9.46% | 24 | 1,264 | 84.52% |
| GME250620C00020000 | 2023-12-01 12:42PM EST | 2025-06-20 | 5.08 | 2.95 | 5.45 | +0.63 | +14.16% | 2 | 84 | 74.46% |
| GME260116C00020000 | 2023-12-01 3:43PM EST | 2026-01-16 | 5.49 | 4.00 | 6.85 | -0.01 | -0.18% | 4 | 65 | 77.83% |
Ventaspara8 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231215P00020000 | 2023-12-01 2:13PM EST | 2023-12-15 | 5.65 | 5.50 | 5.85 | -0.13 | -2.25% | 41 | 1,874 | 198.05% |
| GME231222P00020000 | 2023-11-30 1:51PM EST | 2023-12-22 | 6.10 | 5.45 | 6.00 | 0.00 | - | 7 | 8 | 165.63% |
| GME231229P00020000 | 2023-12-01 2:13PM EST | 2023-12-29 | 5.75 | 5.50 | 6.10 | -0.28 | -4.64% | 9 | 13 | 148.34% |
| GME240119P00020000 | 2023-12-01 1:34PM EST | 2024-01-19 | 5.75 | 5.85 | 6.25 | -0.57 | -9.02% | 10 | 2,961 | 124.22% |
| GME240419P00020000 | 2023-11-30 3:30PM EST | 2024-04-19 | 7.25 | 6.85 | 7.35 | 0.00 | - | 25 | 196 | 102.10% |
| GME240621P00020000 | 2023-12-01 2:27PM EST | 2024-06-21 | 7.50 | 7.35 | 7.95 | +0.75 | +11.11% | 2 | 232 | 96.88% |
| GME240719P00020000 | 2023-11-29 1:36PM EST | 2024-07-19 | 7.17 | 7.35 | 7.90 | 0.00 | - | 11 | 16 | 90.33% |
| GME241018P00020000 | 2023-11-29 12:24PM EST | 2024-10-18 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| GME250117P00020000 | 2023-11-29 2:26PM EST | 2025-01-17 | 8.00 | 7.70 | 9.00 | 0.00 | - | 20 | 678 | 78.74% |
| GME250620P00020000 | 2023-11-30 10:21AM EST | 2025-06-20 | 8.82 | 8.00 | 9.95 | 0.00 | - | - | 1 | 75.51% |
| GME260116P00020000 | 2023-12-01 11:29AM EST | 2026-01-16 | 9.75 | 8.55 | 10.65 | +0.73 | +8.09% | 8 | 9 | 71.73% |
© 2023 Yahoo. Todos los derechos reservados.