Mercados españoles abiertos en 8 hrs 49 min
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
1,0480 +0,0036 (+0,35%) Petróleo Brent
115,17 -1,09 (-0,94%) BTC-EUR
17.950,46 -1.537,32 (-7,89%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220701C00095000 | 2022-06-29 1:29PM EDT | 2022-07-01 | 26.55 | 24.60 | 29.90 | 0.00 | - | 30 | 19 | 358.69% |
| GME220708C00095000 | 2022-06-29 10:31AM EDT | 2022-07-08 | 29.67 | 25.45 | 28.60 | 0.00 | - | 1 | 6 | 135.01% |
| GME220715C00095000 | 2022-06-30 10:27AM EDT | 2022-07-15 | 25.19 | 25.75 | 28.90 | -15.81 | -38.56% | 1 | 73 | 107.79% |
| GME220722C00095000 | 2022-06-30 3:11PM EDT | 2022-07-22 | 27.85 | 26.70 | 29.80 | -18.63 | -40.08% | 1 | 1 | 77.39% |
| GME220729C00095000 | 2022-06-17 1:46PM EDT | 2022-07-29 | 44.00 | 27.55 | 31.00 | 0.00 | - | 2 | 2 | 84.20% |
| GME220819C00095000 | 2022-06-21 9:49AM EDT | 2022-08-19 | 50.50 | 29.50 | 33.80 | 0.00 | - | - | 1 | 86.94% |
| GME221021C00095000 | 2022-06-29 12:23PM EDT | 2022-10-21 | 36.65 | 34.50 | 38.90 | 0.00 | - | 2 | 250 | 84.52% |
| GME230120C00095000 | 2022-06-28 10:56AM EDT | 2023-01-20 | 45.15 | 39.10 | 44.85 | 0.00 | - | 2 | 309 | 81.98% |
| GME230421C00095000 | 2022-06-14 2:45PM EDT | 2023-04-21 | 51.03 | 42.90 | 49.70 | 0.00 | - | 1 | 29 | 80.91% |
| GME230818C00095000 | 2022-06-16 3:09PM EDT | 2023-08-18 | 55.90 | 46.20 | 54.75 | 0.00 | - | 1 | 1 | 78.69% |
| GME231215C00095000 | 2022-06-07 12:32PM EDT | 2023-12-15 | 62.95 | 51.85 | 58.70 | 0.00 | - | 1 | 7 | 80.01% |
| GME240119C00095000 | 2022-06-21 9:55AM EDT | 2024-01-19 | 72.00 | 50.90 | 60.25 | 0.00 | - | 1 | 20 | 78.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220701P00095000 | 2022-06-30 2:05PM EDT | 2022-07-01 | 0.13 | 0.02 | 0.17 | +0.03 | +30.00% | 13 | 888 | 165.63% |
| GME220708P00095000 | 2022-06-30 1:54PM EDT | 2022-07-08 | 0.63 | 0.56 | 0.78 | -0.22 | -25.88% | 15 | 330 | 113.28% |
| GME220715P00095000 | 2022-06-30 3:33PM EDT | 2022-07-15 | 1.73 | 1.55 | 1.89 | +0.02 | +1.17% | 99 | 1,255 | 110.25% |
| GME220722P00095000 | 2022-06-30 11:48AM EDT | 2022-07-22 | 2.88 | 2.74 | 3.40 | -0.27 | -8.57% | 12 | 48 | 112.50% |
| GME220729P00095000 | 2022-06-30 12:39PM EDT | 2022-07-29 | 4.32 | 4.35 | 5.10 | -0.48 | -10.00% | 26 | 22 | 117.51% |
| GME220805P00095000 | 2022-06-28 11:01AM EDT | 2022-08-05 | 5.80 | 5.70 | 6.55 | 0.00 | - | 1 | 6 | 119.14% |
| GME220819P00095000 | 2022-06-30 3:48PM EDT | 2022-08-19 | 8.50 | 8.25 | 9.15 | -0.40 | -4.49% | 7 | 20 | 121.19% |
| GME221021P00095000 | 2022-06-30 12:06PM EDT | 2022-10-21 | 18.15 | 17.40 | 19.15 | -0.11 | -0.60% | 25 | 211 | 126.99% |
| GME230120P00095000 | 2022-06-30 9:30AM EDT | 2023-01-20 | 27.90 | 26.15 | 29.25 | +1.15 | +4.30% | 4 | 1,179 | 128.16% |
| GME230421P00095000 | 2022-06-03 2:37PM EDT | 2023-04-21 | 33.50 | 31.80 | 36.85 | 0.00 | - | 1 | 10 | 126.89% |
| GME230818P00095000 | 2022-05-23 10:13AM EDT | 2023-08-18 | 38.80 | 35.30 | 42.90 | 0.00 | - | 1 | 1 | 119.96% |
| GME240119P00095000 | 2022-06-29 9:37AM EDT | 2024-01-19 | 45.00 | 42.60 | 48.30 | 0.00 | - | 2 | 62 | 117.69% |
© 2022 Yahoo. Todos los derechos reservados.
