Mercados españoles cerrados
S&P 500
3.785,38 -33,45 (-0,88%) Nasdaq
11.028,74 -149,16 (-1,33%) NIKKEI 225
26.393,04 -411,56 (-1,54%) Dólar/Euro
1,0485 +0,0042 (+0,40%) Petróleo Brent
115,17 -1,09 (-0,95%) BTC-EUR
18.013,34 -1.502,62 (-7,70%)
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:80.00
Llamadaspara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220701C00080000 | 2022-06-30 10:19AM EDT | 2022-07-01 | 39.62 | 39.55 | 45.50 | -1.98 | -4.76% | 3 | 5 | 298.05% |
| GME220708C00080000 | 2022-06-24 3:56PM EDT | 2022-07-08 | 55.77 | 40.05 | 43.75 | 0.00 | - | 1 | 1 | 207.67% |
| GME220715C00080000 | 2022-06-30 10:19AM EDT | 2022-07-15 | 39.68 | 40.00 | 43.35 | -3.13 | -7.31% | 3 | 33 | 143.46% |
| GME220722C00080000 | 2022-06-23 10:49AM EDT | 2022-07-22 | 62.25 | 39.80 | 44.25 | 0.00 | - | 4 | 5 | 141.06% |
| GME220729C00080000 | 2022-06-21 12:10PM EDT | 2022-07-29 | 62.90 | 40.05 | 44.60 | 0.00 | - | 2 | 2 | 57.03% |
| GME220819C00080000 | 2022-06-27 10:56AM EDT | 2022-08-19 | 51.59 | 40.90 | 44.80 | 0.00 | - | 4 | 3 | 69.53% |
| GME221021C00080000 | 2022-06-27 10:56AM EDT | 2022-10-21 | 53.55 | 43.70 | 48.25 | 0.00 | - | 2 | 60 | 77.65% |
| GME230120C00080000 | 2022-06-29 11:32AM EDT | 2023-01-20 | 49.65 | 47.05 | 52.55 | 0.00 | - | 2 | 190 | 77.01% |
| GME230421C00080000 | 2022-06-28 10:59AM EDT | 2023-04-21 | 56.85 | 50.05 | 56.70 | 0.00 | - | 2 | 6 | 77.33% |
| GME231215C00080000 | 2022-06-15 3:27PM EDT | 2023-12-15 | 66.49 | 57.60 | 64.20 | 0.00 | - | 4 | 0 | 77.25% |
| GME240119C00080000 | 2022-06-23 9:39AM EDT | 2024-01-19 | 80.00 | 56.20 | 65.15 | 0.00 | - | 1 | 12 | 74.27% |
Ventaspara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220701P00080000 | 2022-06-30 2:39PM EDT | 2022-07-01 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 28 | 880 | 226.56% |
| GME220708P00080000 | 2022-06-30 3:25PM EDT | 2022-07-08 | 0.33 | 0.17 | 0.55 | -0.05 | -13.16% | 217 | 148 | 152.54% |
| GME220715P00080000 | 2022-06-30 3:22PM EDT | 2022-07-15 | 0.76 | 0.65 | 0.84 | +0.02 | +2.70% | 75 | 1,971 | 132.52% |
| GME220722P00080000 | 2022-06-28 11:47AM EDT | 2022-07-22 | 1.51 | 0.99 | 1.64 | 0.00 | - | 68 | 83 | 126.61% |
| GME220729P00080000 | 2022-06-30 3:34PM EDT | 2022-07-29 | 2.18 | 1.93 | 2.30 | +0.15 | +7.39% | 51 | 114 | 126.51% |
| GME220805P00080000 | 2022-06-30 2:30PM EDT | 2022-08-05 | 2.45 | 2.46 | 3.20 | -0.39 | -13.73% | 6 | 17 | 124.73% |
| GME220819P00080000 | 2022-06-30 12:19PM EDT | 2022-08-19 | 4.54 | 4.05 | 4.95 | +0.07 | +1.57% | 3 | 136 | 125.05% |
| GME221021P00080000 | 2022-06-30 3:42PM EDT | 2022-10-21 | 11.60 | 11.15 | 12.20 | +0.12 | +1.05% | 5 | 348 | 128.10% |
| GME230120P00080000 | 2022-06-29 2:10PM EDT | 2023-01-20 | 19.00 | 18.20 | 20.20 | -0.20 | -1.04% | 1 | 1,113 | 127.22% |
| GME230421P00080000 | 2022-06-21 11:52AM EDT | 2023-04-21 | 25.80 | 22.75 | 27.55 | 0.00 | - | 4 | 8 | 126.75% |
| GME230818P00080000 | 2022-06-02 1:34PM EDT | 2023-08-18 | 29.00 | 28.05 | 33.20 | 0.00 | - | - | 1 | 123.75% |
| GME231215P00080000 | 2022-05-27 9:30AM EDT | 2023-12-15 | 32.00 | 29.75 | 37.10 | 0.00 | - | 1 | 3 | 116.88% |
| GME240119P00080000 | 2022-06-28 9:33AM EDT | 2024-01-19 | 34.85 | 32.80 | 37.85 | 0.00 | - | 1 | 21 | 118.46% |
© 2022 Yahoo. Todos los derechos reservados.
