Mercados españoles cerrados
IBEX 35
8.416,60 +28,50 (+0,34%) Euro Stoxx 50
3.962,41 +0,42 (+0,01%) Dólar/Euro
1,0405 -0,0008 (-0,07%) Petróleo Brent
83,63 -1,78 (-2,08%) Oro
1.754,00 +8,40 (+0,48%) BTC-EUR
15.909,88 -75,21 (-0,47%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:00PM EST
Después del cierre:
Precio de ejercicio:40.00
Llamadaspara2 de diciembre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME221202C00040000 | 2022-11-25 12:59PM EST | 2022-12-02 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 786 | 0 | 150.00% |
| GME221209C00040000 | 2022-11-25 12:59PM EST | 2022-12-09 | 0.23 | 0.20 | 0.27 | -0.08 | -25.81% | 166 | 0 | 145.70% |
| GME221216C00040000 | 2022-11-25 12:44PM EST | 2022-12-16 | 0.40 | 0.36 | 0.43 | -0.09 | -18.37% | 366 | 0 | 132.81% |
| GME221223C00040000 | 2022-11-25 11:12AM EST | 2022-12-23 | 0.76 | 0.49 | 0.71 | +0.06 | +8.57% | 48 | 0 | 127.93% |
| GME221230C00040000 | 2022-11-25 12:44PM EST | 2022-12-30 | 0.75 | 0.69 | 0.80 | -0.10 | -11.76% | 36 | 0 | 121.48% |
| GME230120C00040000 | 2022-11-25 12:59PM EST | 2023-01-20 | 1.41 | 1.41 | 1.45 | -0.12 | -7.84% | 49 | 0 | 119.09% |
| GME230217C00040000 | 2022-11-25 12:58PM EST | 2023-02-17 | 2.09 | 2.01 | 2.19 | -0.20 | -8.73% | 6 | 0 | 113.04% |
| GME230317C00040000 | 2022-11-25 12:08PM EST | 2023-03-17 | 2.87 | 2.59 | 2.81 | +0.07 | +2.50% | 4 | 0 | 109.33% |
| GME230421C00040000 | 2022-11-25 9:47AM EST | 2023-04-21 | 3.55 | 3.15 | 3.50 | -0.06 | -1.66% | 1 | 0 | 105.40% |
| GME230519C00040000 | 2022-11-25 9:47AM EST | 2023-05-19 | 3.97 | 3.50 | 4.00 | +0.17 | +4.47% | 1 | 0 | 102.66% |
| GME230616C00040000 | 2022-11-25 9:57AM EST | 2023-06-16 | 4.54 | 4.00 | 4.45 | -0.18 | -3.81% | 1 | 0 | 101.54% |
| GME230818C00040000 | 2022-11-15 10:21AM EST | 2023-08-18 | 4.50 | 4.45 | 5.50 | 0.00 | - | 4 | 0 | 97.17% |
| GME231215C00040000 | 2022-11-16 10:06AM EST | 2023-12-15 | 5.95 | 5.50 | 6.80 | 0.00 | - | 1 | 0 | 91.71% |
| GME240119C00040000 | 2022-11-25 12:59PM EST | 2024-01-19 | 6.59 | 6.05 | 7.10 | -0.09 | -1.35% | 9 | 0 | 91.60% |
| GME250117C00040000 | 2022-11-25 12:55PM EST | 2025-01-17 | 9.24 | 8.25 | 9.80 | +0.40 | +4.52% | 33 | 0 | 83.26% |
Ventaspara2 de diciembre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME221202P00040000 | 2022-11-25 11:16AM EST | 2022-12-02 | 13.49 | 13.30 | 14.20 | -0.77 | -5.40% | 2 | 0 | 238.67% |
| GME221209P00040000 | 2022-11-25 9:35AM EST | 2022-12-09 | 13.74 | 13.60 | 14.35 | -0.14 | -1.01% | 1 | 0 | 132.03% |
| GME221216P00040000 | 2022-11-25 11:04AM EST | 2022-12-16 | 13.84 | 13.90 | 14.50 | -0.35 | -2.47% | 6 | 0 | 130.66% |
| GME221223P00040000 | 2022-11-14 10:49AM EST | 2022-12-23 | 14.45 | 14.20 | 14.80 | 0.00 | - | 2 | 0 | 132.03% |
| GME230120P00040000 | 2022-11-23 3:06PM EST | 2023-01-20 | 15.44 | 15.25 | 15.75 | 0.00 | - | 13 | 0 | 126.42% |
| GME230217P00040000 | 2022-10-13 11:21AM EST | 2023-02-17 | 18.20 | 16.25 | 17.00 | 0.00 | - | 7 | 25 | 128.52% |
| GME230317P00040000 | 2022-11-15 11:56AM EST | 2023-03-17 | 16.45 | 16.90 | 17.30 | 0.00 | - | 4 | 0 | 119.92% |
| GME230421P00040000 | 2022-11-25 10:57AM EST | 2023-04-21 | 17.51 | 17.70 | 18.15 | -0.09 | -0.51% | 3 | 0 | 117.48% |
| GME230519P00040000 | 2022-11-10 9:47AM EST | 2023-05-19 | 19.87 | 18.20 | 18.70 | 0.00 | - | 4 | 0 | 114.99% |
| GME230616P00040000 | 2022-11-23 9:30AM EST | 2023-06-16 | 19.50 | 18.70 | 19.20 | 0.00 | - | 1 | 0 | 113.21% |
| GME230818P00040000 | 2022-08-29 8:50AM EST | 2023-08-18 | 18.94 | 19.20 | 21.15 | 0.00 | - | 10 | 40 | 112.62% |
| GME231215P00040000 | 2022-11-18 10:06AM EST | 2023-12-15 | 20.50 | 20.35 | 21.70 | 0.00 | - | 20 | 0 | 101.54% |
| GME240119P00040000 | 2022-10-24 8:43AM EST | 2024-01-19 | 22.52 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| GME250117P00040000 | 2022-11-10 11:19AM EST | 2025-01-17 | 24.88 | 23.45 | 24.70 | 0.00 | - | 4 | 0 | 91.70% |
© 2022 Yahoo. Todos los derechos reservados.
