Mercados españoles abiertos en 6 hrs 59 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
1,0436 +0,0012 (+0,11%) Petróleo Brent
113,50 +1,87 (+1,68%) BTC-EUR
19.394,01 +767,42 (+4,12%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708C00090000 | 2022-06-24 9:30AM EDT | 2022-07-08 | 52.39 | 31.15 | 35.25 | 0.00 | - | 1 | 3 | 264.26% |
| GME220715C00090000 | 2022-06-30 10:40AM EDT | 2022-07-15 | 30.74 | 31.95 | 36.05 | 0.00 | - | 1 | 118 | 118.26% |
| GME220722C00090000 | 2022-07-01 9:49AM EDT | 2022-07-22 | 34.90 | 32.25 | 35.65 | +0.60 | +1.75% | 3 | 5 | 90.67% |
| GME220729C00090000 | 2022-06-30 3:11PM EDT | 2022-07-29 | 32.85 | 32.90 | 36.75 | 0.00 | - | 1 | 2 | 97.80% |
| GME220805C00090000 | 2022-06-30 2:21PM EDT | 2022-08-05 | 33.65 | 33.45 | 36.70 | 0.00 | - | - | 3 | 90.63% |
| GME220819C00090000 | 2022-07-01 3:30PM EDT | 2022-08-19 | 37.00 | 33.55 | 38.90 | +3.21 | +9.50% | 109 | 255 | 89.55% |
| GME221021C00090000 | 2022-06-24 2:30PM EDT | 2022-10-21 | 47.10 | 38.55 | 43.15 | 0.00 | - | 1 | 164 | 86.68% |
| GME230120C00090000 | 2022-06-29 11:33AM EDT | 2023-01-20 | 43.90 | 42.45 | 47.50 | 0.00 | - | 46 | 482 | 80.38% |
| GME230421C00090000 | 2022-06-23 12:26PM EDT | 2023-04-21 | 66.00 | 45.60 | 53.70 | 0.00 | - | 15 | 22 | 81.40% |
| GME230818C00090000 | 2022-06-15 12:06PM EDT | 2023-08-18 | 64.00 | 49.35 | 58.45 | 0.00 | - | 1 | 10 | 79.75% |
| GME231215C00090000 | 2022-06-17 12:23PM EDT | 2023-12-15 | 65.00 | 52.75 | 62.35 | 0.00 | - | 1 | 5 | 78.69% |
| GME240119C00090000 | 2022-06-22 10:28AM EDT | 2024-01-19 | 76.70 | 53.25 | 63.20 | 0.00 | - | 1 | 39 | 77.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708P00090000 | 2022-07-01 3:58PM EDT | 2022-07-08 | 0.26 | 0.15 | 0.29 | -0.28 | -51.85% | 91 | 218 | 162.30% |
| GME220715P00090000 | 2022-07-01 3:55PM EDT | 2022-07-15 | 0.76 | 0.70 | 0.80 | -0.49 | -39.20% | 94 | 1,099 | 125.49% |
| GME220722P00090000 | 2022-07-01 12:17PM EDT | 2022-07-22 | 2.05 | 1.25 | 2.02 | -0.28 | -12.02% | 4 | 88 | 120.43% |
| GME220729P00090000 | 2022-07-01 2:42PM EDT | 2022-07-29 | 2.81 | 2.48 | 3.30 | -0.83 | -22.80% | 4 | 51 | 122.75% |
| GME220805P00090000 | 2022-07-01 2:36PM EDT | 2022-08-05 | 3.95 | 3.60 | 4.45 | -0.55 | -12.22% | 7 | 8 | 122.68% |
| GME220812P00090000 | 2022-07-01 11:21AM EDT | 2022-08-12 | 5.40 | 4.85 | 5.65 | +5.40 | - | 1 | 0 | 123.87% |
| GME220819P00090000 | 2022-07-01 3:56PM EDT | 2022-08-19 | 6.34 | 5.70 | 7.05 | -0.71 | -10.07% | 13 | 30 | 124.24% |
| GME220916P00090000 | 2022-07-01 12:02PM EDT | 2022-09-16 | 11.70 | 9.85 | 11.60 | -0.15 | -1.27% | 20 | 2 | 126.87% |
| GME221021P00090000 | 2022-07-01 2:21PM EDT | 2022-10-21 | 15.40 | 14.15 | 16.05 | 0.00 | - | 4 | 435 | 127.23% |
| GME230120P00090000 | 2022-07-01 12:53PM EDT | 2023-01-20 | 24.70 | 22.70 | 25.30 | +0.07 | +0.28% | 1 | 821 | 127.52% |
| GME230421P00090000 | 2022-06-16 12:24PM EDT | 2023-04-21 | 33.00 | 28.60 | 33.80 | 0.00 | - | 1 | 8 | 128.75% |
| GME230818P00090000 | 2022-06-23 3:04PM EDT | 2023-08-18 | 36.51 | 34.30 | 39.95 | 0.00 | - | 10 | 35 | 125.12% |
| GME231215P00090000 | 2022-06-02 3:34PM EDT | 2023-12-15 | 39.98 | 37.55 | 44.30 | 0.00 | - | 1 | 1 | 119.95% |
| GME240119P00090000 | 2022-07-01 3:28PM EDT | 2024-01-19 | 42.50 | 39.10 | 45.15 | +0.35 | +0.83% | 1 | 41 | 119.24% |
© 2022 Yahoo. Todos los derechos reservados.
