Mercados españoles abiertos en 5 hrs 45 min
S&P 500
3.825,33 +39,95 (+1,06%) Nasdaq
11.127,84 +99,14 (+0,90%) NIKKEI 225
26.499,23 +345,42 (+1,32%) Dólar/Euro
1,0433 +0,0009 (+0,08%) Petróleo Brent
114,35 +2,72 (+2,44%) BTC-EUR
19.509,09 +975,83 (+5,27%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:70.00
Llamadaspara8 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708C00070000 | 2022-06-13 10:04AM EDT | 2022-07-08 | 49.10 | 51.60 | 55.85 | 0.00 | - | 6 | 0 | 285.16% |
| GME220715C00070000 | 2022-06-29 1:29PM EDT | 2022-07-15 | 51.30 | 51.65 | 56.05 | 0.00 | - | 10 | 5 | 182.71% |
| GME220722C00070000 | 2022-06-23 12:27PM EDT | 2022-07-22 | 70.06 | 51.65 | 56.30 | 0.00 | - | 8 | 4 | 149.90% |
| GME220729C00070000 | 2022-06-24 10:12AM EDT | 2022-07-29 | 76.03 | 51.50 | 56.50 | 0.00 | - | 6 | 5 | 128.27% |
| GME220805C00070000 | 2022-06-27 12:10PM EDT | 2022-08-05 | 58.05 | 51.65 | 55.55 | 0.00 | - | 1 | 4 | 92.68% |
| GME220819C00070000 | 2022-06-22 3:59PM EDT | 2022-08-19 | 70.00 | 51.60 | 56.50 | 0.00 | - | - | 1 | 96.09% |
| GME221021C00070000 | 2022-06-24 12:42PM EDT | 2022-10-21 | 64.35 | 52.85 | 57.30 | 0.00 | - | 4 | 31 | 77.88% |
| GME230120C00070000 | 2022-06-28 11:05AM EDT | 2023-01-20 | 59.65 | 54.55 | 59.60 | 0.00 | - | 2 | 211 | 72.57% |
| GME230421C00070000 | 2022-05-26 1:49PM EDT | 2023-04-21 | 72.15 | 68.25 | 75.80 | 0.00 | - | - | 4 | 124.51% |
| GME230818C00070000 | 2022-05-16 12:06AM EDT | 2023-08-18 | 45.88 | 62.00 | 75.35 | 0.00 | - | - | 1 | 93.57% |
| GME240119C00070000 | 2022-06-27 9:35AM EDT | 2024-01-19 | 71.25 | 62.25 | 70.40 | 0.00 | - | 4 | 15 | 72.94% |
Ventaspara8 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708P00070000 | 2022-07-01 3:21PM EDT | 2022-07-08 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 96 | 199 | 244.53% |
| GME220715P00070000 | 2022-07-01 3:01PM EDT | 2022-07-15 | 0.34 | 0.18 | 0.36 | -0.19 | -35.85% | 12 | 3,504 | 168.55% |
| GME220722P00070000 | 2022-06-29 3:56PM EDT | 2022-07-22 | 0.75 | 0.33 | 0.82 | 0.00 | - | 2 | 37 | 150.98% |
| GME220729P00070000 | 2022-07-01 2:49PM EDT | 2022-07-29 | 0.95 | 0.87 | 1.05 | -0.45 | -32.14% | 32 | 60 | 142.58% |
| GME220805P00070000 | 2022-07-01 12:46PM EDT | 2022-08-05 | 1.65 | 1.09 | 1.88 | -0.16 | -8.84% | 4 | 1 | 139.84% |
| GME220819P00070000 | 2022-07-01 3:56PM EDT | 2022-08-19 | 2.58 | 2.23 | 2.88 | -0.36 | -12.24% | 24 | 912 | 135.30% |
| GME220916P00070000 | 2022-07-01 3:41PM EDT | 2022-09-16 | 5.00 | 4.35 | 5.55 | -0.75 | -13.04% | 3 | 1 | 132.67% |
| GME221021P00070000 | 2022-07-01 2:40PM EDT | 2022-10-21 | 7.80 | 7.00 | 8.55 | -0.45 | -5.45% | 7 | 268 | 130.75% |
| GME230120P00070000 | 2022-07-01 12:14PM EDT | 2023-01-20 | 14.50 | 13.25 | 15.25 | +0.10 | +0.69% | 1 | 261 | 129.11% |
| GME230421P00070000 | 2022-06-17 3:13PM EDT | 2023-04-21 | 21.20 | 17.85 | 20.95 | 0.00 | - | 4 | 8 | 127.73% |
| GME230818P00070000 | 2022-05-26 12:37PM EDT | 2023-08-18 | 24.50 | 20.50 | 27.15 | 0.00 | - | - | 1 | 122.74% |
| GME231215P00070000 | 2022-06-22 10:49AM EDT | 2023-12-15 | 27.91 | 26.20 | 30.70 | 0.00 | - | - | 1 | 122.39% |
| GME240119P00070000 | 2022-06-15 3:26PM EDT | 2024-01-19 | 28.75 | 26.10 | 31.00 | 0.00 | - | 1 | 85 | 118.84% |
© 2022 Yahoo. Todos los derechos reservados.
