GME - GameStop Corp.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:25.00
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230609C000250002023-06-02 3:59PM EDT2023-06-091.601.581.67+0.19+13.48%1,7732,678131.45%
GME230616C000250002023-06-02 3:59PM EDT2023-06-161.791.821.83+0.18+11.18%2,9418,571103.32%
GME230623C000250002023-06-02 3:59PM EDT2023-06-231.991.952.00+0.24+13.71%369090.72%
GME230630C000250002023-06-02 3:49PM EDT2023-06-302.102.032.12+0.34+19.32%115082.23%
GME230707C000250002023-06-02 12:35PM EDT2023-07-072.401.992.42+0.15+6.67%35077.83%
GME230721C000250002023-06-02 3:26PM EDT2023-07-212.472.432.65+0.14+6.01%2023,84375.10%
GME230818C000250002023-06-02 3:34PM EDT2023-08-183.073.053.25+0.15+5.14%2441,30973.49%
GME230915C000250002023-06-02 3:25PM EDT2023-09-153.603.553.85+0.05+1.41%1357073.49%
GME231020C000250002023-06-02 3:59PM EDT2023-10-204.204.004.40+0.30+7.69%93,54071.97%
GME231117C000250002023-06-02 10:57AM EDT2023-11-174.504.304.70+0.20+4.65%30070.29%
GME231215C000250002023-06-02 2:29PM EDT2023-12-154.754.605.15+0.20+4.40%5650570.41%
GME240119C000250002023-06-02 3:55PM EDT2024-01-195.004.855.200.00-283,81066.82%
GME240419C000250002023-06-02 10:26AM EDT2024-04-195.785.056.00-0.05-0.86%614362.18%
GME240621C000250002023-06-02 3:36PM EDT2024-06-216.206.306.40+0.15+2.48%1111265.41%
GME240719C000250002023-06-01 2:35PM EDT2024-07-196.356.456.900.00-253966.41%
GME241018C000250002023-06-02 3:57PM EDT2024-10-186.705.857.50+0.32+5.02%21960.12%
GME250117C000250002023-06-02 11:22AM EDT2025-01-177.156.807.45+0.01+0.14%858759.13%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230609P000250002023-06-02 3:47PM EDT2023-06-092.001.922.03-0.20-9.09%145242130.66%
GME230616P000250002023-06-02 3:58PM EDT2023-06-162.232.142.29-0.11-4.70%772,730104.88%
GME230623P000250002023-06-02 3:46PM EDT2023-06-232.412.222.49-0.09-3.60%4091.60%
GME230630P000250002023-06-02 1:21PM EDT2023-06-302.592.502.72-0.02-0.77%120788.67%
GME230721P000250002023-06-02 3:57PM EDT2023-07-213.103.003.25-0.04-1.27%725881.40%
GME230818P000250002023-06-02 1:05PM EDT2023-08-183.853.603.95-0.30-7.23%123479.44%
GME230915P000250002023-06-02 9:44AM EDT2023-09-154.604.404.75-0.18-3.77%312483.40%
GME231020P000250002023-05-30 3:10PM EDT2023-10-205.554.905.350.00-4081.47%
GME231117P000250002023-05-17 11:04AM EDT2023-11-176.605.305.750.00-92680.54%
GME231215P000250002023-05-22 11:14AM EDT2023-12-156.805.806.300.00-2033382.10%
GME240119P000250002023-06-02 12:32PM EDT2024-01-196.356.156.65-0.02-0.31%54,02680.30%
GME240419P000250002023-06-02 11:29AM EDT2024-04-197.507.158.55-0.35-4.46%52984.64%
GME240621P000250002023-05-30 3:56PM EDT2024-06-218.407.908.950.00-5583.57%
GME250117P000250002023-05-23 2:57PM EDT2025-01-1710.099.6510.95-0.82-7.52%534583.91%