Mercados españoles cerrados
S&P 500
4.179,76 +60,55 (+1,47%) Nasdaq
12.200,82 +384,50 (+3,25%) NIKKEI 225
27.402,05 +55,17 (+0,20%) Dólar/Euro
1,0915 -0,0079 (-0,72%) Petróleo Brent
82,10 -0,74 (-0,89%) BTC-EUR
21.790,40 -70,38 (-0,32%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EST
Después del cierre:
Precio de ejercicio:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230203C00035000 | 2023-02-02 3:55PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 970 | 3,516 | 218.75% |
| GME230210C00035000 | 2023-02-02 3:59PM EST | 2023-02-10 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 533 | 1,412 | 146.48% |
| GME230217C00035000 | 2023-02-02 3:59PM EST | 2023-02-17 | 0.20 | 0.18 | 0.20 | +0.10 | +100.00% | 2,150 | 10,515 | 131.25% |
| GME230224C00035000 | 2023-02-02 2:59PM EST | 2023-02-24 | 0.24 | 0.25 | 0.29 | +0.04 | +20.00% | 64 | 566 | 118.36% |
| GME230303C00035000 | 2023-02-02 2:34PM EST | 2023-03-03 | 0.35 | 0.34 | 0.41 | +0.12 | +52.17% | 252 | 190 | 112.50% |
| GME230310C00035000 | 2023-02-02 2:02PM EST | 2023-03-10 | 0.65 | 0.46 | 0.54 | +0.32 | +96.97% | 30 | 47 | 109.38% |
| GME230317C00035000 | 2023-02-02 3:53PM EST | 2023-03-17 | 0.71 | 0.67 | 0.73 | +0.28 | +65.12% | 880 | 2,935 | 110.74% |
| GME230421C00035000 | 2023-02-02 3:27PM EST | 2023-04-21 | 1.18 | 1.14 | 1.25 | +0.24 | +25.53% | 133 | 803 | 99.02% |
| GME230519C00035000 | 2023-02-02 10:52AM EST | 2023-05-19 | 2.05 | 1.38 | 1.71 | +0.98 | +91.59% | 7 | 226 | 93.95% |
| GME230616C00035000 | 2023-02-02 11:51AM EST | 2023-06-16 | 2.10 | 1.71 | 2.14 | +0.65 | +44.83% | 7 | 547 | 91.63% |
| GME230721C00035000 | 2023-02-02 1:47PM EST | 2023-07-21 | 2.25 | 2.00 | 2.47 | +0.25 | +12.50% | 2 | 87 | 87.23% |
| GME230818C00035000 | 2023-02-02 10:52AM EST | 2023-08-18 | 2.90 | 2.13 | 2.71 | +0.80 | +38.10% | 20 | 105 | 83.84% |
| GME230915C00035000 | 2023-02-02 1:49PM EST | 2023-09-15 | 2.80 | 2.33 | 2.95 | +0.10 | +3.70% | 3 | 77 | 81.79% |
| GME231020C00035000 | 2023-01-27 1:09PM EST | 2023-10-20 | 3.15 | 2.51 | 3.30 | +0.75 | +31.25% | 1 | 49 | 79.74% |
| GME231117C00035000 | 2023-01-31 10:16AM EST | 2023-11-17 | 2.71 | 2.64 | 3.35 | 0.00 | - | 20 | 78 | 76.95% |
| GME231215C00035000 | 2023-01-26 1:45PM EST | 2023-12-15 | 2.47 | 2.69 | 3.60 | 0.00 | - | 20 | 166 | 75.32% |
| GME240119C00035000 | 2023-02-02 2:26PM EST | 2024-01-19 | 3.29 | 2.83 | 3.75 | +0.54 | +19.64% | 5 | 1,290 | 73.17% |
| GME250117C00035000 | 2023-02-02 10:39AM EST | 2025-01-17 | 5.05 | 4.05 | 6.00 | +0.55 | +12.22% | 12 | 753 | 65.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230203P00035000 | 2023-02-01 2:34PM EST | 2023-02-03 | 14.50 | 10.65 | 13.00 | 0.00 | - | 4 | 8 | 521.88% |
| GME230210P00035000 | 2023-01-23 12:42PM EST | 2023-02-10 | 13.85 | 12.10 | 12.90 | 0.00 | - | 4 | 8 | 178.91% |
| GME230217P00035000 | 2023-02-02 1:47PM EST | 2023-02-17 | 12.27 | 12.20 | 13.10 | -2.47 | -16.76% | 1 | 4,488 | 152.34% |
| GME230303P00035000 | 2023-02-01 9:41AM EST | 2023-03-03 | 14.34 | 12.50 | 13.45 | 0.00 | - | 1 | 8 | 133.30% |
| GME230317P00035000 | 2023-01-31 3:47PM EST | 2023-03-17 | 14.45 | 13.15 | 13.85 | 0.00 | - | 1 | 153 | 133.35% |
| GME230421P00035000 | 2023-01-30 12:29PM EST | 2023-04-21 | 15.10 | 14.05 | 14.75 | 0.00 | - | 11 | 273 | 124.71% |
| GME230519P00035000 | 2023-01-09 2:09PM EST | 2023-05-19 | 19.68 | 14.60 | 15.30 | 0.00 | - | 4 | 23 | 119.34% |
| GME230616P00035000 | 2023-01-20 2:51PM EST | 2023-06-16 | 18.10 | 15.20 | 15.90 | 0.00 | - | 4 | 121 | 117.60% |
| GME230721P00035000 | 2023-01-24 12:20PM EST | 2023-07-21 | 17.18 | 15.65 | 16.50 | 0.00 | - | 2 | 3 | 113.48% |
| GME230818P00035000 | 2023-01-25 2:19PM EST | 2023-08-18 | 18.05 | 16.10 | 16.95 | 0.00 | - | 10 | 60 | 111.96% |
| GME230915P00035000 | 2023-01-18 12:58PM EST | 2023-09-15 | 18.70 | 16.40 | 17.35 | 0.00 | - | - | 1 | 109.74% |
| GME231020P00035000 | 2023-01-23 1:07PM EST | 2023-10-20 | 17.80 | 16.90 | 17.85 | 0.00 | - | 100 | 255 | 108.64% |
| GME231117P00035000 | 2023-01-19 1:32PM EST | 2023-11-17 | 19.90 | 17.25 | 18.25 | 0.00 | - | 14 | 11 | 107.91% |
| GME231215P00035000 | 2023-01-30 12:46PM EST | 2023-12-15 | 18.40 | 17.40 | 18.50 | 0.00 | - | 28 | 40 | 105.42% |
| GME240119P00035000 | 2023-02-02 10:56AM EST | 2024-01-19 | 17.60 | 17.70 | 18.80 | -1.00 | -5.38% | 2 | 1,155 | 103.42% |
| GME250117P00035000 | 2023-01-17 2:23PM EST | 2025-01-17 | 20.80 | 18.95 | 21.85 | 0.00 | - | 4 | 77 | 89.80% |
© 2023 Yahoo. Todos los derechos reservados.
