GME - GameStop Corp.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:35.00
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230609C000350002023-06-08 3:58PM EDT2023-06-090.010.000.01-0.48-97.96%3,31015,991243.75%
GME230616C000350002023-06-08 3:54PM EDT2023-06-160.060.060.08-0.78-92.86%2,9966,430161.72%
GME230623C000350002023-06-08 3:42PM EDT2023-06-230.100.090.14-0.90-90.00%6801,510132.03%
GME230630C000350002023-06-08 3:47PM EDT2023-06-300.180.110.19-0.91-83.49%266830116.02%
GME230707C000350002023-06-08 3:58PM EDT2023-07-070.200.160.24-0.76-79.17%206265107.62%
GME230721C000350002023-06-08 3:44PM EDT2023-07-210.280.250.36-1.06-79.10%4351,05197.66%
GME230818C000350002023-06-08 3:12PM EDT2023-08-180.480.410.52-1.22-71.76%15547384.86%
GME230915C000350002023-06-08 9:46AM EDT2023-09-150.760.600.77-1.34-63.81%11521580.37%
GME231020C000350002023-06-08 3:51PM EDT2023-10-200.920.811.00-1.49-61.83%2415075.49%
GME231117C000350002023-06-08 9:52AM EDT2023-11-171.100.961.23-0.80-42.11%111773.29%
GME231215C000350002023-06-06 3:18PM EDT2023-12-151.301.171.49-1.25-49.02%2023272.61%
GME240119C000350002023-06-08 3:40PM EDT2024-01-191.621.491.65-1.73-51.64%931,54671.09%
GME240419C000350002023-06-07 10:13AM EDT2024-04-194.101.842.550.00-43068.99%
GME240621C000350002023-06-08 2:22PM EDT2024-06-212.632.502.70-1.77-40.23%1,67015768.04%
GME240719C000350002023-06-08 10:42AM EDT2024-07-192.552.582.85-1.19-31.82%1,6501367.02%
GME241018C000350002023-03-24 12:26PM EDT2024-10-183.542.034.250.00-10510565.04%
GME250117C000350002023-06-08 2:54PM EDT2025-01-173.903.354.30-2.00-33.90%1969666.26%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230609P000350002023-06-08 9:30AM EDT2023-06-0913.6513.2014.10+3.90+40.00%619357.81%
GME230616P000350002023-06-08 9:58AM EDT2023-06-1613.9413.3014.15+3.95+39.54%2171188.67%
GME230721P000350002023-06-07 3:42PM EDT2023-07-2110.0013.4014.300.00-62996.48%
GME230818P000350002023-06-08 11:06AM EDT2023-08-1814.2013.6514.45+3.10+27.93%14586.13%
GME230915P000350002023-06-05 10:23AM EDT2023-09-1511.7413.9014.700.00-24282.32%
GME231020P000350002023-06-06 11:12AM EDT2023-10-2012.1014.0515.100.00-126978.47%
GME231117P000350002023-03-24 1:37PM EDT2023-11-1715.6816.0516.800.00-2330108.81%
GME231215P000350002023-06-07 3:47PM EDT2023-12-1512.0214.7015.650.00-105578.22%
GME240119P000350002023-06-08 12:08PM EDT2024-01-1915.4015.0015.85+0.85+5.84%21,15776.25%
GME240719P000350002023-06-08 3:14PM EDT2024-07-1916.8016.2017.30-1.45-7.95%1172.53%
GME250117P000350002023-04-25 10:10AM EDT2025-01-1720.0016.9020.500.00-17778.44%