Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0763 -0,0073 (-0,68%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.877,96 +410,71 (+1,61%)
GameStop Corp. (GME)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331C00030000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.29 | 0.27 | 0.29 | +0.02 | +7.41% | 8,755 | 7,364 | 145.70% |
| GME230406C00030000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 0.48 | 0.46 | 0.52 | +0.07 | +17.07% | 1,261 | 1,365 | 122.85% |
| GME230414C00030000 | 2023-03-24 3:58PM EDT | 2023-04-14 | 0.68 | 0.65 | 0.75 | +0.18 | +36.00% | 351 | 696 | 108.30% |
| GME230421C00030000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 0.89 | 0.84 | 0.91 | +0.15 | +20.27% | 2,903 | 9,760 | 101.86% |
| GME230428C00030000 | 2023-03-24 3:55PM EDT | 2023-04-28 | 1.05 | 0.92 | 1.08 | +0.25 | +31.25% | 209 | 896 | 96.00% |
| GME230519C00030000 | 2023-03-24 3:58PM EDT | 2023-05-19 | 1.41 | 1.40 | 1.42 | +0.28 | +24.78% | 544 | 1,675 | 88.33% |
| GME230616C00030000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 1.95 | 1.89 | 2.00 | +0.38 | +24.20% | 127 | 1,670 | 84.69% |
| GME230721C00030000 | 2023-03-24 3:53PM EDT | 2023-07-21 | 2.40 | 2.20 | 2.50 | +0.47 | +24.35% | 36 | 270 | 78.86% |
| GME230818C00030000 | 2023-03-24 3:51PM EDT | 2023-08-18 | 2.58 | 2.44 | 2.61 | +0.35 | +15.70% | 38 | 396 | 73.88% |
| GME230915C00030000 | 2023-03-24 12:02PM EDT | 2023-09-15 | 2.45 | 2.69 | 3.35 | -0.50 | -16.95% | 9 | 307 | 75.34% |
| GME231020C00030000 | 2023-03-24 3:51PM EDT | 2023-10-20 | 3.15 | 2.96 | 3.55 | +0.30 | +10.53% | 2 | 245 | 72.02% |
| GME231117C00030000 | 2023-03-23 9:53AM EDT | 2023-11-17 | 3.20 | 3.20 | 3.70 | 0.00 | - | 1 | 777 | 70.19% |
| GME231215C00030000 | 2023-03-24 3:27PM EDT | 2023-12-15 | 3.69 | 3.45 | 4.10 | +0.08 | +2.22% | 51 | 1,360 | 70.36% |
| GME240119C00030000 | 2023-03-24 3:59PM EDT | 2024-01-19 | 3.91 | 3.65 | 4.30 | +0.36 | +10.14% | 36 | 3,785 | 68.46% |
| GME250117C00030000 | 2023-03-24 3:53PM EDT | 2025-01-17 | 6.35 | 5.35 | 6.30 | +0.60 | +10.43% | 8 | 696 | 60.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331P00030000 | 2023-03-24 3:45PM EDT | 2023-03-31 | 6.60 | 6.40 | 6.80 | -1.19 | -15.28% | 11 | 41 | 184.38% |
| GME230421P00030000 | 2023-03-24 1:56PM EDT | 2023-04-21 | 7.80 | 7.30 | 7.70 | -0.90 | -10.34% | 8 | 3,817 | 129.10% |
| GME230519P00030000 | 2023-03-24 12:56PM EDT | 2023-05-19 | 8.90 | 8.05 | 8.60 | +0.90 | +11.25% | 2 | 122 | 114.26% |
| GME230616P00030000 | 2023-03-23 12:19PM EDT | 2023-06-16 | 10.09 | 8.85 | 9.40 | +0.69 | +7.34% | 1 | 1,224 | 110.99% |
| GME230721P00030000 | 2023-03-23 10:17AM EDT | 2023-07-21 | 9.80 | 9.40 | 10.05 | 0.00 | - | 1 | 7 | 104.20% |
| GME230818P00030000 | 2023-03-22 11:56AM EDT | 2023-08-18 | 9.90 | 9.85 | 10.55 | 0.00 | - | 2,005 | 1,009 | 101.54% |
| GME230915P00030000 | 2023-03-16 10:20AM EDT | 2023-09-15 | 15.90 | 10.35 | 11.15 | 0.00 | - | 12 | 42 | 101.34% |
| GME231020P00030000 | 2023-03-24 3:29PM EDT | 2023-10-20 | 11.20 | 10.90 | 11.65 | -0.38 | -3.28% | 1 | 113 | 99.73% |
| GME231117P00030000 | 2023-03-22 1:31PM EDT | 2023-11-17 | 11.38 | 11.20 | 12.05 | 0.00 | - | 5 | 23 | 98.22% |
| GME231215P00030000 | 2023-03-22 9:42AM EDT | 2023-12-15 | 12.71 | 11.70 | 12.55 | 0.00 | - | 1 | 229 | 99.07% |
| GME240119P00030000 | 2023-03-24 2:58PM EDT | 2024-01-19 | 12.50 | 12.05 | 12.75 | 0.00 | - | 8 | 991 | 96.34% |
| GME250117P00030000 | 2023-03-23 2:40PM EDT | 2025-01-17 | 15.90 | 13.95 | 16.65 | 0.00 | - | 2 | 78 | 88.31% |
© 2023 Yahoo. Todos los derechos reservados.
