Mercados españoles abiertos en 7 hrs 40 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0754 -0,0005 (-0,04%) Petróleo Brent
83,12 -0,04 (-0,05%) Bitcoin EUR
57.989,65 -872,06 (-1,48%)
GameStop Corp. (GME)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:8.00
Opciones de comprapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00008000 | 2024-04-29 10:19AM EDT | 2024-05-10 | 3.45 | 7.70 | 10.35 | 0.00 | - | 2 | 0 | 703.91% |
| GME240517C00008000 | 2024-05-02 1:57PM EDT | 2024-05-17 | 4.00 | 7.75 | 9.75 | 0.00 | - | 1 | 13 | 360.55% |
| GME240531C00008000 | 2024-04-26 12:43PM EDT | 2024-05-31 | 4.13 | 7.75 | 10.45 | 0.00 | - | 1 | 1 | 291.99% |
| GME240607C00008000 | 2024-04-26 12:12PM EDT | 2024-06-07 | 3.67 | 7.40 | 10.35 | 0.00 | - | 7 | 7 | 229.10% |
| GME240621C00008000 | 2024-05-06 3:13PM EDT | 2024-06-21 | 8.05 | 7.70 | 9.50 | 0.00 | - | 3 | 17 | 156.25% |
| GME240719C00008000 | 2024-04-29 10:25AM EDT | 2024-07-19 | 4.05 | 7.70 | 10.10 | 0.00 | - | 1 | 6 | 152.93% |
| GME241018C00008000 | 2024-05-06 11:15AM EDT | 2024-10-18 | 6.55 | 7.70 | 10.50 | 0.00 | - | 1 | 10 | 113.67% |
| GME250117C00008000 | 2024-05-06 1:52PM EDT | 2025-01-17 | 8.45 | 8.05 | 10.90 | +0.15 | +1.81% | 1 | 160 | 106.74% |
| GME250620C00008000 | 2024-05-06 2:01PM EDT | 2025-06-20 | 9.05 | 9.00 | 11.45 | 0.00 | - | 4 | 17 | 107.03% |
| GME260116C00008000 | 2024-05-07 3:19PM EDT | 2026-01-16 | 10.47 | 8.50 | 10.95 | +0.97 | +10.21% | 34 | 121 | 74.85% |
Opciones de ventapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00008000 | 2024-05-06 1:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 375 | 262.50% |
| GME240517P00008000 | 2024-05-07 12:12PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 67 | 812 | 181.25% |
| GME240524P00008000 | 2024-05-07 2:59PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 29 | 46 | 157.81% |
| GME240531P00008000 | 2024-05-06 12:25PM EDT | 2024-05-31 | 0.25 | 0.02 | 0.20 | 0.00 | - | 1 | 54 | 167.97% |
| GME240607P00008000 | 2024-05-03 1:56PM EDT | 2024-06-07 | 0.22 | 0.04 | 0.28 | 0.00 | - | 5 | 6 | 161.33% |
| GME240614P00008000 | 2024-05-06 12:35PM EDT | 2024-06-14 | 0.18 | 0.04 | 0.33 | 0.00 | - | 5 | 14 | 151.17% |
| GME240621P00008000 | 2024-05-07 3:31PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.22 | -0.05 | -21.74% | 19 | 3,110 | 141.02% |
| GME240719P00008000 | 2024-05-06 11:51AM EDT | 2024-07-19 | 0.49 | 0.15 | 0.48 | 0.00 | - | 32 | 765 | 125.98% |
| GME241018P00008000 | 2024-05-07 10:06AM EDT | 2024-10-18 | 0.68 | 0.49 | 0.86 | +0.01 | +1.49% | 1 | 416 | 107.32% |
| GME250117P00008000 | 2024-05-07 10:09AM EDT | 2025-01-17 | 1.13 | 0.72 | 1.47 | 0.00 | - | 1 | 568 | 104.00% |
| GME250620P00008000 | 2024-05-06 11:11AM EDT | 2025-06-20 | 1.50 | 1.20 | 3.45 | 0.00 | - | 12 | 54 | 119.19% |
| GME260116P00008000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 1.55 | 0.70 | 0.00 | 0.00 | - | 4 | 132 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.