Mercados españoles abiertos en 4 hrs 38 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,70+0,87 (+3,99%)
Al cierre: 04:00PM EST
22,60 -0,10 (-0,44%)
Después del cierre: 07:58PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:25.00
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230203C000250002023-02-02 3:59PM EST2023-02-030.090.090.10+0.03+50.00%23,13210,758148.44%
GME230210C000250002023-02-02 3:59PM EST2023-02-100.590.590.60+0.27+84.37%10,8333,927104.30%
GME230217C000250002023-02-02 3:59PM EST2023-02-171.010.900.97+0.46+83.64%8,21512,36896.88%
GME230224C000250002023-02-02 3:53PM EST2023-02-241.201.081.26+0.46+62.16%7071,32491.21%
GME230303C000250002023-02-02 3:43PM EST2023-03-031.501.341.55+0.53+54.64%31966790.67%
GME230310C000250002023-02-02 3:30PM EST2023-03-101.631.471.92+0.44+36.97%397490.38%
GME230317C000250002023-02-02 3:59PM EST2023-03-172.222.102.15+0.74+50.00%12,9955,50596.73%
GME230421C000250002023-02-02 3:50PM EST2023-04-213.002.813.00+0.70+30.43%7101,82990.48%
GME230519C000250002023-02-02 2:00PM EST2023-05-193.803.303.55+1.24+48.44%891,74088.28%
GME230616C000250002023-02-02 3:57PM EST2023-06-163.793.554.05+0.39+11.47%20997285.35%
GME230721C000250002023-02-02 3:27PM EST2023-07-214.003.754.40+0.60+17.65%1313180.49%
GME230818C000250002023-02-01 3:10PM EST2023-08-184.253.954.65+0.19+4.68%537377.95%
GME230915C000250002023-02-02 12:30PM EST2023-09-154.754.104.90+1.00+26.67%420775.78%
GME231020C000250002023-01-31 9:30AM EST2023-10-204.404.405.250.00-12,97674.78%
GME231117C000250002023-02-01 3:12PM EST2023-11-174.404.505.350.00-52,94672.31%
GME231215C000250002023-02-02 1:54PM EST2023-12-155.504.555.40+1.04+23.32%1325769.65%
GME240119C000250002023-02-02 3:29PM EST2024-01-195.604.705.65+1.13+25.28%1793,40568.37%
GME250117C000250002023-02-02 10:51AM EST2025-01-178.005.958.25+1.70+26.98%3228763.65%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230203P000250002023-02-02 2:44PM EST2023-02-032.602.192.96-0.70-21.21%386187210.16%
GME230210P000250002023-02-02 12:49PM EST2023-02-102.642.833.25-1.62-38.03%6263116.60%
GME230217P000250002023-02-02 2:53PM EST2023-02-173.513.303.70-0.34-8.83%2416,414112.21%
GME230224P000250002023-02-02 12:08PM EST2023-02-243.503.504.05-0.91-20.63%7113105.47%
GME230303P000250002023-02-02 9:42AM EST2023-03-034.053.804.35-0.69-14.56%175103.91%
GME230310P000250002023-02-02 12:43PM EST2023-03-104.274.204.70-2.53-37.21%32106.59%
GME230317P000250002023-02-02 2:55PM EST2023-03-175.104.855.15-0.85-14.29%1081,571115.33%
GME230421P000250002023-02-02 11:24AM EST2023-04-215.906.006.25-1.20-16.90%13792112.50%
GME230519P000250002023-02-02 3:47PM EST2023-05-196.806.607.05-0.35-4.90%8124110.94%
GME230616P000250002023-02-02 12:43PM EST2023-06-167.357.257.75-0.60-7.55%161,399111.13%
GME230721P000250002023-01-18 1:02PM EST2023-07-219.757.758.350.00-2133108.11%
GME230818P000250002023-02-02 9:53AM EST2023-08-188.008.208.80-0.25-3.03%24235107.13%
GME230915P000250002023-01-19 10:37AM EST2023-09-1510.958.659.250.00-272106.84%
GME231020P000250002023-01-19 2:42PM EST2023-10-2010.939.009.800.00-118105.59%
GME231117P000250002023-01-17 2:07PM EST2023-11-179.509.3010.15-1.30-12.04%51104.61%
GME231215P000250002023-01-30 2:43PM EST2023-12-1510.609.5510.450.00-3455103.37%
GME240119P000250002023-02-02 12:18PM EST2024-01-1910.309.9010.80-0.30-2.83%43,600102.34%
GME250117P000250002023-02-02 9:30AM EST2025-01-1712.7811.4513.75-0.07-0.54%131491.72%