Mercados españoles cerrados
IBEX 35
8.382,60 -25,30 (-0,30%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dólar/Euro
1,0531 +0,0002 (+0,02%) Petróleo Brent
86,01 -0,87 (-1,00%) Oro
1.811,40 -3,80 (-0,21%) BTC-EUR
16.080,25 -122,84 (-0,76%)
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
Llamadaspara9 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME221209C00020000 | 2022-12-01 2:19PM EST | 2022-12-09 | 7.00 | 7.10 | 7.85 | 0.00 | - | 2 | 97 | 204.30% |
| GME221216C00020000 | 2022-12-02 11:25AM EST | 2022-12-16 | 7.62 | 7.25 | 7.95 | +0.62 | +8.86% | 30 | 653 | 99.22% |
| GME221223C00020000 | 2022-11-30 2:35PM EST | 2022-12-23 | 6.42 | 7.30 | 8.05 | 0.00 | - | 1 | 22 | 92.19% |
| GME221230C00020000 | 2022-12-01 11:27AM EST | 2022-12-30 | 8.00 | 7.45 | 8.15 | 0.00 | - | 5 | 5 | 91.99% |
| GME230120C00020000 | 2022-12-02 2:07PM EST | 2023-01-20 | 8.53 | 8.10 | 8.70 | +0.53 | +6.62% | 11 | 2,108 | 100.10% |
| GME230217C00020000 | 2022-12-01 1:49PM EST | 2023-02-17 | 8.48 | 8.70 | 9.20 | 0.00 | - | 22 | 94 | 97.56% |
| GME230317C00020000 | 2022-12-02 10:37AM EST | 2023-03-17 | 8.76 | 9.15 | 9.70 | -0.25 | -2.77% | 22 | 79 | 95.65% |
| GME230421C00020000 | 2022-11-30 3:34PM EST | 2023-04-21 | 9.05 | 9.60 | 10.20 | 0.00 | - | 21 | 88 | 92.87% |
| GME230519C00020000 | 2022-11-10 9:50AM EST | 2023-05-19 | 8.85 | 9.85 | 10.65 | 0.00 | - | 1 | 18 | 91.41% |
| GME230616C00020000 | 2022-12-01 10:36AM EST | 2023-06-16 | 9.13 | 10.25 | 11.00 | 0.00 | - | 2 | 60 | 91.11% |
| GME230818C00020000 | 2022-12-01 9:59AM EST | 2023-08-18 | 9.85 | 10.55 | 11.85 | 0.00 | - | 1 | 111 | 87.84% |
| GME231215C00020000 | 2022-11-30 9:54AM EST | 2023-12-15 | 10.55 | 11.35 | 12.30 | 0.00 | - | 8 | 85 | 80.37% |
| GME240119C00020000 | 2022-12-02 3:57PM EST | 2024-01-19 | 12.20 | 11.70 | 12.45 | +0.70 | +6.09% | 3 | 364 | 79.83% |
| GME250117C00020000 | 2022-12-02 11:55AM EST | 2025-01-17 | 13.66 | 12.55 | 15.20 | +0.86 | +6.72% | 1 | 150 | 73.83% |
Ventaspara9 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME221209P00020000 | 2022-12-02 3:49PM EST | 2022-12-09 | 0.08 | 0.08 | 0.11 | -0.06 | -42.86% | 167 | 1,494 | 151.56% |
| GME221216P00020000 | 2022-12-02 3:59PM EST | 2022-12-16 | 0.22 | 0.21 | 0.22 | -0.11 | -33.33% | 1,954 | 8,221 | 123.83% |
| GME221223P00020000 | 2022-12-02 2:26PM EST | 2022-12-23 | 0.43 | 0.34 | 0.43 | -0.13 | -23.21% | 100 | 569 | 116.99% |
| GME221230P00020000 | 2022-12-02 1:17PM EST | 2022-12-30 | 0.67 | 0.48 | 0.62 | -0.08 | -10.67% | 72 | 396 | 112.70% |
| GME230106P00020000 | 2022-12-02 12:07PM EST | 2023-01-06 | 0.82 | 0.68 | 0.76 | -0.17 | -17.17% | 4 | 141 | 110.35% |
| GME230120P00020000 | 2022-12-02 3:58PM EST | 2023-01-20 | 1.25 | 1.17 | 1.26 | -0.28 | -18.30% | 281 | 6,134 | 114.26% |
| GME230217P00020000 | 2022-12-02 3:28PM EST | 2023-02-17 | 2.09 | 1.98 | 2.14 | -0.27 | -11.44% | 5 | 1,169 | 116.41% |
| GME230317P00020000 | 2022-12-02 11:51AM EST | 2023-03-17 | 2.73 | 2.59 | 2.80 | -0.23 | -7.77% | 6 | 296 | 114.99% |
| GME230421P00020000 | 2022-11-29 2:11PM EST | 2023-04-21 | 4.15 | 3.25 | 3.55 | 0.00 | - | 1 | 405 | 113.97% |
| GME230519P00020000 | 2022-12-02 10:45AM EST | 2023-05-19 | 4.00 | 3.60 | 4.00 | -0.55 | -12.09% | 1 | 30 | 111.43% |
| GME230616P00020000 | 2022-12-02 1:59PM EST | 2023-06-16 | 4.50 | 4.20 | 4.50 | -0.55 | -10.89% | 20 | 68 | 112.55% |
| GME230721P00020000 | 2022-11-23 10:50AM EST | 2023-07-21 | 5.35 | 4.50 | 5.65 | 0.00 | - | - | 2 | 115.11% |
| GME230818P00020000 | 2022-11-09 11:33AM EST | 2023-08-18 | 6.45 | 4.70 | 5.65 | 0.00 | - | 5 | 45 | 110.18% |
| GME231215P00020000 | 2022-12-01 2:37PM EST | 2023-12-15 | 6.83 | 5.90 | 7.05 | 0.00 | - | 1 | 144 | 107.50% |
| GME240119P00020000 | 2022-12-02 11:26AM EST | 2024-01-19 | 6.80 | 6.50 | 6.95 | -0.30 | -4.23% | 1 | 263 | 105.88% |
| GME250117P00020000 | 2022-11-17 9:30AM EST | 2025-01-17 | 9.45 | 8.10 | 9.35 | 0.00 | - | 3 | 43 | 95.63% |
© 2022 Yahoo. Todos los derechos reservados.
