GME - GameStop Corp.
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Precio de ejercicio:35.00
Llamadaspara9 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230609C00035000 | 2023-06-08 3:58PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 3,310 | 15,991 | 243.75% |
| GME230616C00035000 | 2023-06-08 3:54PM EDT | 2023-06-16 | 0.06 | 0.06 | 0.08 | -0.78 | -92.86% | 2,996 | 6,430 | 161.72% |
| GME230623C00035000 | 2023-06-08 3:42PM EDT | 2023-06-23 | 0.10 | 0.09 | 0.14 | -0.90 | -90.00% | 680 | 1,510 | 132.03% |
| GME230630C00035000 | 2023-06-08 3:47PM EDT | 2023-06-30 | 0.18 | 0.11 | 0.19 | -0.91 | -83.49% | 266 | 830 | 116.02% |
| GME230707C00035000 | 2023-06-08 3:58PM EDT | 2023-07-07 | 0.20 | 0.16 | 0.24 | -0.76 | -79.17% | 206 | 265 | 107.62% |
| GME230721C00035000 | 2023-06-08 3:44PM EDT | 2023-07-21 | 0.28 | 0.25 | 0.36 | -1.06 | -79.10% | 435 | 1,051 | 97.66% |
| GME230818C00035000 | 2023-06-08 3:12PM EDT | 2023-08-18 | 0.48 | 0.41 | 0.52 | -1.22 | -71.76% | 155 | 473 | 84.86% |
| GME230915C00035000 | 2023-06-08 9:46AM EDT | 2023-09-15 | 0.76 | 0.60 | 0.77 | -1.34 | -63.81% | 115 | 215 | 80.37% |
| GME231020C00035000 | 2023-06-08 3:51PM EDT | 2023-10-20 | 0.92 | 0.81 | 1.00 | -1.49 | -61.83% | 24 | 150 | 75.49% |
| GME231117C00035000 | 2023-06-08 9:52AM EDT | 2023-11-17 | 1.10 | 0.96 | 1.23 | -0.80 | -42.11% | 1 | 117 | 73.29% |
| GME231215C00035000 | 2023-06-06 3:18PM EDT | 2023-12-15 | 1.30 | 1.17 | 1.49 | -1.25 | -49.02% | 20 | 232 | 72.61% |
| GME240119C00035000 | 2023-06-08 3:40PM EDT | 2024-01-19 | 1.62 | 1.49 | 1.65 | -1.73 | -51.64% | 93 | 1,546 | 71.09% |
| GME240419C00035000 | 2023-06-07 10:13AM EDT | 2024-04-19 | 4.10 | 1.84 | 2.55 | 0.00 | - | 4 | 30 | 68.99% |
| GME240621C00035000 | 2023-06-08 2:22PM EDT | 2024-06-21 | 2.63 | 2.50 | 2.70 | -1.77 | -40.23% | 1,670 | 157 | 68.04% |
| GME240719C00035000 | 2023-06-08 10:42AM EDT | 2024-07-19 | 2.55 | 2.58 | 2.85 | -1.19 | -31.82% | 1,650 | 13 | 67.02% |
| GME241018C00035000 | 2023-03-24 12:26PM EDT | 2024-10-18 | 3.54 | 2.03 | 4.25 | 0.00 | - | 105 | 105 | 65.04% |
| GME250117C00035000 | 2023-06-08 2:54PM EDT | 2025-01-17 | 3.90 | 3.35 | 4.30 | -2.00 | -33.90% | 19 | 696 | 66.26% |
Ventaspara9 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230609P00035000 | 2023-06-08 9:30AM EDT | 2023-06-09 | 13.65 | 13.20 | 14.10 | +3.90 | +40.00% | 6 | 19 | 357.81% |
| GME230616P00035000 | 2023-06-08 9:58AM EDT | 2023-06-16 | 13.94 | 13.30 | 14.15 | +3.95 | +39.54% | 2 | 171 | 188.67% |
| GME230721P00035000 | 2023-06-07 3:42PM EDT | 2023-07-21 | 10.00 | 13.40 | 14.30 | 0.00 | - | 6 | 29 | 96.48% |
| GME230818P00035000 | 2023-06-08 11:06AM EDT | 2023-08-18 | 14.20 | 13.65 | 14.45 | +3.10 | +27.93% | 1 | 45 | 86.13% |
| GME230915P00035000 | 2023-06-05 10:23AM EDT | 2023-09-15 | 11.74 | 13.90 | 14.70 | 0.00 | - | 2 | 42 | 82.32% |
| GME231020P00035000 | 2023-06-06 11:12AM EDT | 2023-10-20 | 12.10 | 14.05 | 15.10 | 0.00 | - | 1 | 269 | 78.47% |
| GME231117P00035000 | 2023-03-24 1:37PM EDT | 2023-11-17 | 15.68 | 16.05 | 16.80 | 0.00 | - | 23 | 30 | 108.81% |
| GME231215P00035000 | 2023-06-07 3:47PM EDT | 2023-12-15 | 12.02 | 14.70 | 15.65 | 0.00 | - | 10 | 55 | 78.22% |
| GME240119P00035000 | 2023-06-08 12:08PM EDT | 2024-01-19 | 15.40 | 15.00 | 15.85 | +0.85 | +5.84% | 2 | 1,157 | 76.25% |
| GME240719P00035000 | 2023-06-08 3:14PM EDT | 2024-07-19 | 16.80 | 16.20 | 17.30 | -1.45 | -7.95% | 1 | 1 | 72.53% |
| GME250117P00035000 | 2023-04-25 10:10AM EDT | 2025-01-17 | 20.00 | 16.90 | 20.50 | 0.00 | - | 1 | 77 | 78.44% |
© 2023 Yahoo. Todos los derechos reservados.