Mercados españoles cerrados en 1 hr 35 mins
IBEX 35
9.200,90 +130,20 (+1,44%) Euro Stoxx 50
4.275,36 +44,09 (+1,04%) Dólar/Euro
1,0921 +0,0073 (+0,68%) Petróleo Brent
78,57 +0,29 (+0,37%) Oro
1.982,60 -1,90 (-0,10%) Bitcoin EUR
26.076,16 +40,08 (+0,15%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:54AM EDT. Mercado abierto.
Precio de ejercicio:20.00
Llamadaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331C00020000 | 2023-03-30 9:37AM EDT | 2023-03-31 | 2.50 | 2.36 | 2.66 | -0.04 | -1.57% | 3 | 2,253 | 128.91% |
| GME230406C00020000 | 2023-03-29 3:34PM EDT | 2023-04-06 | 2.65 | 2.20 | 2.84 | 0.00 | - | 179 | 1,028 | 89.84% |
| GME230414C00020000 | 2023-03-30 9:37AM EDT | 2023-04-14 | 2.75 | 2.40 | 2.91 | -0.04 | -1.43% | 42 | 463 | 69.24% |
| GME230421C00020000 | 2023-03-30 9:39AM EDT | 2023-04-21 | 3.00 | 2.88 | 3.15 | +0.05 | +1.69% | 3 | 6,725 | 64.45% |
| GME230428C00020000 | 2023-03-29 3:36PM EDT | 2023-04-28 | 3.05 | 3.10 | 3.35 | 0.00 | - | 68 | 497 | 67.38% |
| GME230505C00020000 | 2023-03-28 12:47PM EDT | 2023-05-05 | 3.38 | 2.89 | 3.80 | 0.00 | - | 3 | 8 | 66.02% |
| GME230519C00020000 | 2023-03-30 9:33AM EDT | 2023-05-19 | 3.52 | 3.60 | 3.75 | +0.02 | +0.57% | 9 | 4,610 | 68.26% |
| GME230616C00020000 | 2023-03-29 3:38PM EDT | 2023-06-16 | 4.25 | 3.85 | 4.95 | 0.00 | - | 132 | 1,499 | 75.00% |
| GME230721C00020000 | 2023-03-30 9:30AM EDT | 2023-07-21 | 4.20 | 4.25 | 5.25 | -0.40 | -8.70% | 1 | 808 | 70.36% |
| GME230818C00020000 | 2023-03-29 1:12PM EDT | 2023-08-18 | 4.85 | 4.50 | 5.60 | 0.00 | - | 10 | 463 | 69.09% |
| GME230915C00020000 | 2023-03-29 3:30PM EDT | 2023-09-15 | 5.35 | 4.85 | 6.00 | 0.00 | - | 2 | 569 | 70.04% |
| GME231020C00020000 | 2023-03-29 2:43PM EDT | 2023-10-20 | 5.70 | 5.05 | 6.35 | 0.00 | - | 20 | 1,427 | 68.38% |
| GME231117C00020000 | 2023-03-29 1:13PM EDT | 2023-11-17 | 5.71 | 5.20 | 6.55 | 0.00 | - | 15 | 1,191 | 66.89% |
| GME231215C00020000 | 2023-03-29 10:46AM EDT | 2023-12-15 | 6.50 | 5.40 | 6.55 | 0.00 | - | 1 | 666 | 64.70% |
| GME240119C00020000 | 2023-03-29 3:56PM EDT | 2024-01-19 | 6.13 | 5.55 | 6.65 | 0.00 | - | 37 | 2,547 | 62.48% |
| GME240719C00020000 | 2023-03-23 1:36PM EDT | 2024-07-19 | 7.20 | 6.60 | 7.80 | 0.00 | - | - | 0 | 61.30% |
| GME241018C00020000 | 2023-03-24 1:14PM EDT | 2024-10-18 | 8.50 | 6.95 | 9.80 | 0.00 | - | 2 | 2 | 68.31% |
| GME250117C00020000 | 2023-03-29 1:09PM EDT | 2025-01-17 | 7.20 | 7.15 | 8.00 | 0.00 | - | 4 | 597 | 55.74% |
Ventaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331P00020000 | 2023-03-30 9:33AM EDT | 2023-03-31 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 230 | 12,964 | 93.75% |
| GME230406P00020000 | 2023-03-30 9:33AM EDT | 2023-04-06 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 56 | 1,936 | 74.02% |
| GME230414P00020000 | 2023-03-29 3:58PM EDT | 2023-04-14 | 0.44 | 0.34 | 0.41 | +0.02 | +4.76% | 4 | 670 | 71.29% |
| GME230421P00020000 | 2023-03-30 9:30AM EDT | 2023-04-21 | 0.58 | 0.58 | 0.63 | -0.07 | -10.77% | 6 | 21,908 | 73.54% |
| GME230428P00020000 | 2023-03-29 3:35PM EDT | 2023-04-28 | 0.86 | 0.73 | 0.86 | 0.00 | - | 105 | 387 | 73.83% |
| GME230505P00020000 | 2023-03-29 1:44PM EDT | 2023-05-05 | 1.12 | 0.92 | 1.12 | 0.00 | - | 54 | 134 | 76.17% |
| GME230519P00020000 | 2023-03-30 9:38AM EDT | 2023-05-19 | 1.39 | 1.36 | 1.43 | -0.08 | -5.44% | 1 | 5,322 | 78.13% |
| GME230616P00020000 | 2023-03-30 9:32AM EDT | 2023-06-16 | 2.34 | 2.29 | 2.39 | -0.08 | -3.31% | 11 | 550 | 88.62% |
| GME230721P00020000 | 2023-03-29 9:43AM EDT | 2023-07-21 | 2.78 | 2.60 | 3.50 | 0.00 | - | 11 | 137 | 89.70% |
| GME230818P00020000 | 2023-03-29 2:17PM EDT | 2023-08-18 | 3.44 | 2.76 | 3.95 | 0.00 | - | 11 | 122 | 86.52% |
| GME230915P00020000 | 2023-03-28 3:00PM EDT | 2023-09-15 | 4.00 | 3.40 | 4.40 | 0.00 | - | 1 | 184 | 89.11% |
| GME231020P00020000 | 2023-03-27 3:45PM EDT | 2023-10-20 | 4.38 | 3.85 | 5.00 | 0.00 | - | 1 | 37 | 89.99% |
| GME231117P00020000 | 2023-03-23 10:07AM EDT | 2023-11-17 | 4.35 | 4.15 | 5.30 | 0.00 | - | 4 | 73 | 89.21% |
| GME231215P00020000 | 2023-03-24 3:22PM EDT | 2023-12-15 | 5.11 | 4.45 | 5.65 | 0.00 | - | 5 | 207 | 89.21% |
| GME240119P00020000 | 2023-03-29 10:57AM EDT | 2024-01-19 | 5.30 | 5.00 | 7.45 | 0.00 | - | 11 | 854 | 100.73% |
| GME240419P00020000 | 2023-03-23 3:08PM EDT | 2024-04-19 | 6.85 | 4.25 | 7.95 | 0.00 | - | - | 1 | 86.50% |
| GME250117P00020000 | 2023-03-28 3:19PM EDT | 2025-01-17 | 8.15 | 7.80 | 10.20 | 0.00 | - | 1 | 609 | 96.00% |
© 2023 Yahoo. Todos los derechos reservados.
