Mercados españoles abiertos en 7 hrs 19 min
S&P 500
3.825,33 +39,95 (+1,06%) Nasdaq
11.127,84 +99,14 (+0,90%) NIKKEI 225
26.153,81 +218,19 (+0,84%) Dólar/Euro
1,0435 +0,0011 (+0,10%) Petróleo Brent
113,55 +1,92 (+1,72%) BTC-EUR
19.395,67 +778,23 (+4,18%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708C00085000 | 2022-06-22 12:04PM EDT | 2022-07-08 | 56.37 | 36.70 | 40.40 | 0.00 | - | - | 0 | 153.91% |
| GME220715C00085000 | 2022-06-29 1:29PM EDT | 2022-07-15 | 36.70 | 36.90 | 40.20 | 0.00 | - | 50 | 30 | 99.41% |
| GME220722C00085000 | 2022-06-24 10:15AM EDT | 2022-07-22 | 60.73 | 36.60 | 41.40 | 0.00 | - | 2 | 2 | 103.22% |
| GME220729C00085000 | 2022-06-21 9:55AM EDT | 2022-07-29 | 57.60 | 37.15 | 41.75 | 0.00 | - | - | 1 | 100.68% |
| GME220819C00085000 | 2022-07-01 3:30PM EDT | 2022-08-19 | 41.00 | 38.35 | 42.00 | -18.85 | -31.50% | 5 | 6 | 86.35% |
| GME221021C00085000 | 2022-06-17 11:21AM EDT | 2022-10-21 | 51.70 | 41.70 | 45.40 | 0.00 | - | 1 | 210 | 81.59% |
| GME230120C00085000 | 2022-06-29 11:33AM EDT | 2023-01-20 | 46.85 | 44.95 | 51.25 | 0.00 | - | 2 | 170 | 80.48% |
| GME230421C00085000 | 2022-06-17 3:00PM EDT | 2023-04-21 | 64.85 | 48.20 | 55.90 | 0.00 | - | 1 | 3 | 80.19% |
| GME230818C00085000 | 2022-06-06 9:30AM EDT | 2023-08-18 | 68.65 | 51.60 | 60.30 | 0.00 | - | - | 1 | 78.49% |
| GME231215C00085000 | 2022-05-26 10:18AM EDT | 2023-12-15 | 79.87 | 64.35 | 75.85 | 0.00 | - | 1 | 1 | 104.38% |
| GME240119C00085000 | 2022-06-27 10:28AM EDT | 2024-01-19 | 67.17 | 55.25 | 64.80 | 0.00 | - | 1 | 48 | 76.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708P00085000 | 2022-07-01 2:39PM EDT | 2022-07-08 | 0.24 | 0.14 | 0.25 | -0.21 | -46.67% | 11 | 111 | 164.06% |
| GME220715P00085000 | 2022-07-01 3:54PM EDT | 2022-07-15 | 0.58 | 0.46 | 0.71 | -0.37 | -38.95% | 23 | 828 | 130.18% |
| GME220722P00085000 | 2022-07-01 2:30PM EDT | 2022-07-22 | 1.01 | 0.92 | 1.59 | -0.62 | -38.04% | 4 | 72 | 123.88% |
| GME220729P00085000 | 2022-06-30 3:50PM EDT | 2022-07-29 | 3.05 | 1.90 | 2.54 | 0.00 | - | 3 | 337 | 124.61% |
| GME220805P00085000 | 2022-06-23 10:06AM EDT | 2022-08-05 | 4.59 | 2.80 | 3.50 | 0.00 | - | - | 3 | 124.07% |
| GME220819P00085000 | 2022-07-01 3:56PM EDT | 2022-08-19 | 5.12 | 4.40 | 5.70 | -0.60 | -10.49% | 8 | 301 | 124.06% |
| GME220916P00085000 | 2022-06-30 2:18PM EDT | 2022-09-16 | 9.60 | 8.60 | 9.70 | 0.00 | - | - | 3 | 128.13% |
| GME221021P00085000 | 2022-07-01 12:46PM EDT | 2022-10-21 | 13.61 | 12.60 | 14.05 | -0.04 | -0.29% | 22 | 75 | 129.02% |
| GME230120P00085000 | 2022-07-01 12:53PM EDT | 2023-01-20 | 21.87 | 20.10 | 22.70 | -0.13 | -0.59% | 1 | 412 | 127.65% |
| GME230421P00085000 | 2022-06-02 3:44PM EDT | 2023-04-21 | 27.40 | 25.70 | 30.70 | 0.00 | - | - | 1 | 128.68% |
| GME230818P00085000 | 2022-05-26 10:22AM EDT | 2023-08-18 | 31.35 | 28.60 | 36.15 | 0.00 | - | - | 0 | 120.61% |
| GME231215P00085000 | 2022-05-16 12:06AM EDT | 2023-12-15 | 42.63 | 32.85 | 40.05 | 0.00 | - | - | 1 | 117.00% |
| GME240119P00085000 | 2022-07-01 10:29AM EDT | 2024-01-19 | 38.00 | 35.20 | 41.65 | -0.02 | -0.05% | 1 | 10 | 118.53% |
© 2022 Yahoo. Todos los derechos reservados.
