Mercados españoles abiertos en 6 hrs 13 min
S&P 500
3.825,33 +39,95 (+1,06%) Nasdaq
11.127,84 +99,14 (+0,90%) NIKKEI 225
26.448,19 +294,38 (+1,13%) Dólar/Euro
1,0437 +0,0013 (+0,13%) Petróleo Brent
113,72 +2,09 (+1,87%) BTC-EUR
19.509,57 +927,05 (+4,99%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708C00200000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.25 | 0.20 | 0.25 | -0.08 | -24.24% | 348 | 1,310 | 218.56% |
| GME220715C00200000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 0.67 | 0.60 | 0.68 | -0.05 | -6.94% | 520 | 4,912 | 156.45% |
| GME220722C00200000 | 2022-07-01 3:57PM EDT | 2022-07-22 | 1.31 | 0.94 | 1.51 | +0.08 | +6.50% | 56 | 266 | 139.21% |
| GME220729C00200000 | 2022-07-01 3:57PM EDT | 2022-07-29 | 1.95 | 1.50 | 2.10 | -0.05 | -2.50% | 46 | 346 | 128.96% |
| GME220805C00200000 | 2022-07-01 3:47PM EDT | 2022-08-05 | 2.55 | 2.02 | 2.75 | 0.00 | - | 104 | 126 | 122.29% |
| GME220819C00200000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 3.80 | 3.35 | 3.90 | 0.00 | - | 114 | 642 | 114.50% |
| GME220916C00200000 | 2022-07-01 9:37AM EDT | 2022-09-16 | 7.00 | 5.85 | 7.00 | 0.00 | - | 1 | 4 | 108.53% |
| GME221021C00200000 | 2022-07-01 3:32PM EDT | 2022-10-21 | 9.80 | 9.05 | 10.65 | -0.35 | -3.45% | 29 | 1,207 | 105.10% |
| GME230120C00200000 | 2022-07-01 2:38PM EDT | 2023-01-20 | 17.00 | 15.50 | 17.45 | +0.50 | +3.03% | 19 | 1,736 | 97.52% |
| GME230421C00200000 | 2022-06-17 3:56PM EDT | 2023-04-21 | 31.00 | 18.70 | 26.75 | 0.00 | - | 1 | 5 | 95.43% |
| GME230818C00200000 | 2022-06-29 3:32PM EDT | 2023-08-18 | 29.95 | 23.25 | 34.50 | 0.00 | - | 1 | 1,040 | 92.22% |
| GME231215C00200000 | 2022-06-29 11:33AM EDT | 2023-12-15 | 35.10 | 26.25 | 41.60 | 0.00 | - | 1 | 17 | 89.71% |
| GME240119C00200000 | 2022-07-01 10:09AM EDT | 2024-01-19 | 35.00 | 29.90 | 41.70 | -1.40 | -3.85% | 1 | 491 | 89.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708P00200000 | 2022-06-30 10:57AM EDT | 2022-07-08 | 80.13 | 75.70 | 78.85 | 0.00 | - | 4 | 12 | 263.48% |
| GME220715P00200000 | 2022-07-01 10:43AM EDT | 2022-07-15 | 81.96 | 76.10 | 80.10 | +2.74 | +3.46% | 2 | 159 | 186.87% |
| GME220722P00200000 | 2022-06-30 10:57AM EDT | 2022-07-22 | 82.58 | 77.75 | 81.45 | 0.00 | - | 4 | 25 | 173.76% |
| GME220729P00200000 | 2022-06-28 11:16AM EDT | 2022-07-29 | 81.75 | 79.20 | 82.85 | 0.00 | - | 2 | 5 | 165.26% |
| GME220805P00200000 | 2022-06-30 11:47AM EDT | 2022-08-05 | 83.42 | 80.45 | 84.25 | 0.00 | - | - | 1 | 159.03% |
| GME220819P00200000 | 2022-06-28 11:16AM EDT | 2022-08-19 | 85.80 | 83.10 | 86.95 | 0.00 | - | 4 | 7 | 152.26% |
| GME220916P00200000 | 2022-06-30 9:45AM EDT | 2022-09-16 | 92.71 | 88.20 | 92.45 | 0.00 | - | - | 1 | 147.24% |
| GME221021P00200000 | 2022-06-29 10:54AM EDT | 2022-10-21 | 95.80 | 94.30 | 97.90 | 0.00 | - | 4 | 29 | 143.84% |
| GME230120P00200000 | 2022-07-01 3:59PM EDT | 2023-01-20 | 105.50 | 105.25 | 108.15 | -1.55 | -1.45% | 65 | 360 | 135.49% |
| GME230421P00200000 | 2022-06-28 11:12AM EDT | 2023-04-21 | 114.45 | 109.35 | 121.10 | 0.00 | - | 2 | 4 | 131.84% |
| GME230818P00200000 | 2022-05-26 10:21AM EDT | 2023-08-18 | 114.05 | 109.50 | 125.95 | 0.00 | - | - | 1 | 115.97% |
| GME231215P00200000 | 2022-06-01 3:04PM EDT | 2023-12-15 | 129.25 | 122.00 | 133.30 | 0.00 | - | - | 1 | 119.67% |
| GME240119P00200000 | 2022-06-21 10:22AM EDT | 2024-01-19 | 123.80 | 121.20 | 134.95 | 0.00 | - | 20 | 103 | 116.64% |
© 2022 Yahoo. Todos los derechos reservados.
