Mercados españoles cerrados
IBEX 35
8.382,60 -25,30 (-0,30%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dólar/Euro
1,0531 +0,0002 (+0,02%) Petróleo Brent
86,01 -0,87 (-1,00%) Oro
1.797,30 -3,80 (-0,21%) BTC-EUR
16.170,36 -51,40 (-0,32%)
GameStop Corp. (GME)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Precio de ejercicio:45.00
Llamadaspara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME221209C00045000 | 2022-12-02 3:59PM EST | 2022-12-09 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 117 | 561 | 196.48% |
| GME221216C00045000 | 2022-12-02 3:19PM EST | 2022-12-16 | 0.16 | 0.15 | 0.18 | -0.06 | -27.27% | 218 | 3,785 | 150.00% |
| GME221223C00045000 | 2022-12-02 10:50AM EST | 2022-12-23 | 0.33 | 0.24 | 0.34 | -0.02 | -5.71% | 3 | 207 | 135.55% |
| GME221230C00045000 | 2022-12-02 3:44PM EST | 2022-12-30 | 0.38 | 0.33 | 0.44 | -0.02 | -5.00% | 4 | 109 | 124.51% |
| GME230106C00045000 | 2022-12-02 2:58PM EST | 2023-01-06 | 0.55 | 0.46 | 0.61 | -0.05 | -8.33% | 9 | 53 | 120.31% |
| GME230120C00045000 | 2022-12-02 3:57PM EST | 2023-01-20 | 0.82 | 0.75 | 0.87 | -0.07 | -7.87% | 36 | 3,021 | 113.48% |
| GME230217C00045000 | 2022-12-02 2:45PM EST | 2023-02-17 | 1.32 | 1.29 | 1.40 | -0.08 | -5.71% | 16 | 236 | 105.91% |
| GME230317C00045000 | 2022-12-02 10:14AM EST | 2023-03-17 | 2.00 | 1.78 | 2.00 | +0.05 | +2.56% | 2 | 74 | 102.39% |
| GME230421C00045000 | 2022-11-28 10:53AM EST | 2023-04-21 | 2.58 | 2.34 | 2.63 | 0.00 | - | 3 | 233 | 98.88% |
| GME230519C00045000 | 2022-11-30 1:11PM EST | 2023-05-19 | 2.63 | 2.76 | 3.00 | 0.00 | - | 1 | 14 | 96.14% |
| GME230616C00045000 | 2022-11-28 1:06PM EST | 2023-06-16 | 3.25 | 3.15 | 3.55 | 0.00 | - | 2 | 199 | 95.29% |
| GME230721C00045000 | 2022-11-23 1:02PM EST | 2023-07-21 | 3.80 | 2.95 | 4.15 | 0.00 | - | - | 2 | 90.19% |
| GME230818C00045000 | 2022-11-15 2:45PM EST | 2023-08-18 | 4.10 | 3.25 | 4.90 | 0.00 | - | 3 | 41 | 91.09% |
| GME231215C00045000 | 2022-12-02 11:45AM EST | 2023-12-15 | 5.50 | 4.60 | 6.15 | -0.10 | -1.79% | 20 | 72 | 87.21% |
| GME240119C00045000 | 2022-11-30 12:44PM EST | 2024-01-19 | 5.05 | 5.00 | 6.50 | 0.00 | - | 14 | 405 | 86.65% |
| GME250117C00045000 | 2022-11-16 2:21PM EST | 2025-01-17 | 8.07 | 6.95 | 10.10 | 0.00 | - | 11 | 189 | 80.53% |
Ventaspara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME221209P00045000 | 2022-12-01 11:02AM EST | 2022-12-09 | 19.50 | 17.35 | 18.15 | 0.00 | - | 2 | 12 | 243.75% |
| GME221216P00045000 | 2022-12-01 10:49AM EST | 2022-12-16 | 19.50 | 17.30 | 18.25 | 0.00 | - | 10 | 52 | 168.95% |
| GME230120P00045000 | 2022-12-02 3:34PM EST | 2023-01-20 | 18.85 | 18.40 | 19.05 | -1.70 | -8.27% | 21 | 311 | 129.83% |
| GME230217P00045000 | 2022-11-30 2:05PM EST | 2023-02-17 | 21.00 | 19.00 | 19.80 | 0.00 | - | 1 | 21 | 120.56% |
| GME230317P00045000 | 2022-09-21 10:06AM EST | 2023-03-17 | 21.45 | 23.20 | 23.90 | 0.00 | - | 4 | 3 | 177.95% |
| GME230421P00045000 | 2022-11-04 10:42AM EST | 2023-04-21 | 22.55 | 20.60 | 21.20 | 0.00 | - | 3 | 83 | 113.99% |
| GME230616P00045000 | 2022-10-21 12:42PM EST | 2023-06-16 | 24.56 | 22.00 | 23.05 | 0.00 | - | 11 | 11 | 117.14% |
| GME230818P00045000 | 2022-10-21 2:27PM EST | 2023-08-18 | 24.83 | 22.70 | 24.20 | 0.00 | - | 1 | 5 | 111.91% |
| GME231215P00045000 | 2022-10-04 12:25PM EST | 2023-12-15 | 25.15 | 24.60 | 25.90 | 0.00 | - | 1 | 6 | 108.75% |
| GME240119P00045000 | 2022-11-09 1:19PM EST | 2024-01-19 | 27.60 | 24.25 | 26.00 | 0.00 | - | 6 | 660 | 102.95% |
| GME250117P00045000 | 2022-11-30 3:38PM EST | 2025-01-17 | 28.00 | 26.30 | 29.15 | 0.00 | - | 1 | 1 | 91.65% |
© 2022 Yahoo. Todos los derechos reservados.
