Mercados españoles abiertos en 4 hrs 38 min
S&P 500
4.179,76 +60,55 (+1,47%) Nasdaq
12.200,82 +384,50 (+3,25%) NIKKEI 225
27.518,75 +116,70 (+0,43%) Dólar/Euro
1,0898 -0,0013 (-0,12%) Petróleo Brent
82,21 +0,04 (+0,05%) BTC-EUR
21.514,81 -579,46 (-2,62%)
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:25.00
Llamadaspara3 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230203C00025000 | 2023-02-02 3:59PM EST | 2023-02-03 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 23,132 | 10,758 | 148.44% |
| GME230210C00025000 | 2023-02-02 3:59PM EST | 2023-02-10 | 0.59 | 0.59 | 0.60 | +0.27 | +84.37% | 10,833 | 3,927 | 104.30% |
| GME230217C00025000 | 2023-02-02 3:59PM EST | 2023-02-17 | 1.01 | 0.90 | 0.97 | +0.46 | +83.64% | 8,215 | 12,368 | 96.88% |
| GME230224C00025000 | 2023-02-02 3:53PM EST | 2023-02-24 | 1.20 | 1.08 | 1.26 | +0.46 | +62.16% | 707 | 1,324 | 91.21% |
| GME230303C00025000 | 2023-02-02 3:43PM EST | 2023-03-03 | 1.50 | 1.34 | 1.55 | +0.53 | +54.64% | 319 | 667 | 90.67% |
| GME230310C00025000 | 2023-02-02 3:30PM EST | 2023-03-10 | 1.63 | 1.47 | 1.92 | +0.44 | +36.97% | 39 | 74 | 90.38% |
| GME230317C00025000 | 2023-02-02 3:59PM EST | 2023-03-17 | 2.22 | 2.10 | 2.15 | +0.74 | +50.00% | 12,995 | 5,505 | 96.73% |
| GME230421C00025000 | 2023-02-02 3:50PM EST | 2023-04-21 | 3.00 | 2.81 | 3.00 | +0.70 | +30.43% | 710 | 1,829 | 90.48% |
| GME230519C00025000 | 2023-02-02 2:00PM EST | 2023-05-19 | 3.80 | 3.30 | 3.55 | +1.24 | +48.44% | 89 | 1,740 | 88.28% |
| GME230616C00025000 | 2023-02-02 3:57PM EST | 2023-06-16 | 3.79 | 3.55 | 4.05 | +0.39 | +11.47% | 209 | 972 | 85.35% |
| GME230721C00025000 | 2023-02-02 3:27PM EST | 2023-07-21 | 4.00 | 3.75 | 4.40 | +0.60 | +17.65% | 13 | 131 | 80.49% |
| GME230818C00025000 | 2023-02-01 3:10PM EST | 2023-08-18 | 4.25 | 3.95 | 4.65 | +0.19 | +4.68% | 5 | 373 | 77.95% |
| GME230915C00025000 | 2023-02-02 12:30PM EST | 2023-09-15 | 4.75 | 4.10 | 4.90 | +1.00 | +26.67% | 4 | 207 | 75.78% |
| GME231020C00025000 | 2023-01-31 9:30AM EST | 2023-10-20 | 4.40 | 4.40 | 5.25 | 0.00 | - | 1 | 2,976 | 74.78% |
| GME231117C00025000 | 2023-02-01 3:12PM EST | 2023-11-17 | 4.40 | 4.50 | 5.35 | 0.00 | - | 5 | 2,946 | 72.31% |
| GME231215C00025000 | 2023-02-02 1:54PM EST | 2023-12-15 | 5.50 | 4.55 | 5.40 | +1.04 | +23.32% | 13 | 257 | 69.65% |
| GME240119C00025000 | 2023-02-02 3:29PM EST | 2024-01-19 | 5.60 | 4.70 | 5.65 | +1.13 | +25.28% | 179 | 3,405 | 68.37% |
| GME250117C00025000 | 2023-02-02 10:51AM EST | 2025-01-17 | 8.00 | 5.95 | 8.25 | +1.70 | +26.98% | 32 | 287 | 63.65% |
Ventaspara3 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230203P00025000 | 2023-02-02 2:44PM EST | 2023-02-03 | 2.60 | 2.19 | 2.96 | -0.70 | -21.21% | 386 | 187 | 210.16% |
| GME230210P00025000 | 2023-02-02 12:49PM EST | 2023-02-10 | 2.64 | 2.83 | 3.25 | -1.62 | -38.03% | 62 | 63 | 116.60% |
| GME230217P00025000 | 2023-02-02 2:53PM EST | 2023-02-17 | 3.51 | 3.30 | 3.70 | -0.34 | -8.83% | 241 | 6,414 | 112.21% |
| GME230224P00025000 | 2023-02-02 12:08PM EST | 2023-02-24 | 3.50 | 3.50 | 4.05 | -0.91 | -20.63% | 7 | 113 | 105.47% |
| GME230303P00025000 | 2023-02-02 9:42AM EST | 2023-03-03 | 4.05 | 3.80 | 4.35 | -0.69 | -14.56% | 17 | 5 | 103.91% |
| GME230310P00025000 | 2023-02-02 12:43PM EST | 2023-03-10 | 4.27 | 4.20 | 4.70 | -2.53 | -37.21% | 3 | 2 | 106.59% |
| GME230317P00025000 | 2023-02-02 2:55PM EST | 2023-03-17 | 5.10 | 4.85 | 5.15 | -0.85 | -14.29% | 108 | 1,571 | 115.33% |
| GME230421P00025000 | 2023-02-02 11:24AM EST | 2023-04-21 | 5.90 | 6.00 | 6.25 | -1.20 | -16.90% | 13 | 792 | 112.50% |
| GME230519P00025000 | 2023-02-02 3:47PM EST | 2023-05-19 | 6.80 | 6.60 | 7.05 | -0.35 | -4.90% | 8 | 124 | 110.94% |
| GME230616P00025000 | 2023-02-02 12:43PM EST | 2023-06-16 | 7.35 | 7.25 | 7.75 | -0.60 | -7.55% | 16 | 1,399 | 111.13% |
| GME230721P00025000 | 2023-01-18 1:02PM EST | 2023-07-21 | 9.75 | 7.75 | 8.35 | 0.00 | - | 2 | 133 | 108.11% |
| GME230818P00025000 | 2023-02-02 9:53AM EST | 2023-08-18 | 8.00 | 8.20 | 8.80 | -0.25 | -3.03% | 24 | 235 | 107.13% |
| GME230915P00025000 | 2023-01-19 10:37AM EST | 2023-09-15 | 10.95 | 8.65 | 9.25 | 0.00 | - | 2 | 72 | 106.84% |
| GME231020P00025000 | 2023-01-19 2:42PM EST | 2023-10-20 | 10.93 | 9.00 | 9.80 | 0.00 | - | 1 | 18 | 105.59% |
| GME231117P00025000 | 2023-01-17 2:07PM EST | 2023-11-17 | 9.50 | 9.30 | 10.15 | -1.30 | -12.04% | 5 | 1 | 104.61% |
| GME231215P00025000 | 2023-01-30 2:43PM EST | 2023-12-15 | 10.60 | 9.55 | 10.45 | 0.00 | - | 34 | 55 | 103.37% |
| GME240119P00025000 | 2023-02-02 12:18PM EST | 2024-01-19 | 10.30 | 9.90 | 10.80 | -0.30 | -2.83% | 4 | 3,600 | 102.34% |
| GME250117P00025000 | 2023-02-02 9:30AM EST | 2025-01-17 | 12.78 | 11.45 | 13.75 | -0.07 | -0.54% | 1 | 314 | 91.72% |
© 2023 Yahoo. Todos los derechos reservados.
