U.S. markets open in 3 hours 25 minutes

GameStop Corp. (GME)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
10.77-0.52 (-4.61%)
Al cierre: 04:00PM EDT
10.93 +0.16 (+1.49%)
Antes de la apertura del mercado: 06:03AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GME240419C000030002024-04-10 1:32PM EDT3.007.810.000.000.00-100.00%
GME240419C000040002023-11-08 11:45AM EDT4.009.5111.1511.950.00--10.00%
GME240419C000050002024-03-14 3:47PM EDT5.009.585.406.300.00-11409.38%
GME240419C000060002024-04-03 10:48AM EDT6.005.200.000.000.00-100.00%
GME240419C000070002024-04-10 1:44PM EDT7.003.990.000.000.00-500.00%
GME240419C000080002024-04-12 3:23PM EDT8.002.880.000.000.00-200.00%
GME240419C000085002024-04-10 10:10AM EDT8.502.480.000.000.00-200.00%
GME240419C000090002024-04-12 3:38PM EDT9.001.890.000.000.00-300.00%
GME240419C000095002024-04-12 12:09PM EDT9.501.850.000.000.00-1100.00%
GME240419C000100002024-04-12 3:43PM EDT10.000.970.000.000.00-2400.00%
GME240419C000105002024-04-12 3:56PM EDT10.500.500.000.000.00-32900.00%
GME240419C000110002024-04-12 3:59PM EDT11.000.250.000.000.00-1,61606.25%
GME240419C000115002024-04-12 3:59PM EDT11.500.140.000.000.00-3,139012.50%
GME240419C000120002024-04-12 3:59PM EDT12.000.090.000.000.00-9,738025.00%
GME240419C000125002024-04-12 3:59PM EDT12.500.070.000.000.00-1,245025.00%
GME240419C000130002024-04-12 3:59PM EDT13.000.060.000.000.00-840050.00%
GME240419C000135002024-04-12 3:59PM EDT13.500.050.000.000.00-113050.00%
GME240419C000140002024-04-12 3:59PM EDT14.000.050.000.000.00-474050.00%
GME240419C000145002024-04-12 1:40PM EDT14.500.050.000.000.00-20050.00%
GME240419C000150002024-04-12 3:58PM EDT15.000.040.000.000.00-975050.00%
GME240419C000155002024-04-12 3:47PM EDT15.500.040.000.000.00-27050.00%
GME240419C000160002024-04-12 3:56PM EDT16.000.030.000.000.00-35050.00%
GME240419C000165002024-04-12 11:42AM EDT16.500.040.000.000.00-90050.00%
GME240419C000170002024-04-12 3:52PM EDT17.000.030.000.000.00-111050.00%
GME240419C000175002024-04-11 1:19PM EDT17.500.030.000.000.00-3050.00%
GME240419C000180002024-04-12 3:31PM EDT18.000.050.000.000.00-99050.00%
GME240419C000185002024-04-09 1:01PM EDT18.500.030.000.000.00-3050.00%
GME240419C000190002024-04-12 12:30PM EDT19.000.030.000.000.00-103050.00%
GME240419C000195002024-04-09 1:01PM EDT19.500.040.000.000.00-2050.00%
GME240419C000200002024-04-12 3:54PM EDT20.000.030.000.000.00-962050.00%
GME240419C000210002024-04-12 9:58AM EDT21.000.020.000.000.00-3050.00%
GME240419C000220002024-04-12 10:57AM EDT22.000.010.000.000.00-1050.00%
GME240419C000230002024-04-12 12:11PM EDT23.000.020.000.000.00-1050.00%
GME240419C000240002024-04-11 1:07PM EDT24.000.020.000.000.00-46050.00%
GME240419C000250002024-04-12 3:54PM EDT25.000.030.000.000.00-343050.00%
GME240419C000260002024-04-09 1:23PM EDT26.000.020.000.000.00-21050.00%
GME240419C000270002024-04-08 11:04AM EDT27.000.020.000.000.00-7050.00%
GME240419C000280002024-04-11 12:28PM EDT28.000.010.000.000.00-10100.00%
GME240419C000290002024-04-11 12:28PM EDT29.000.010.000.000.00-1050.00%
GME240419C000300002024-04-12 2:59PM EDT30.000.020.000.000.00-67050.00%
GME240419C000310002024-04-12 3:37PM EDT31.000.020.000.000.00-20050.00%
GME240419C000320002024-04-12 2:03PM EDT32.000.010.000.000.00-5050.00%
GME240419C000330002024-04-12 3:30PM EDT33.000.010.000.000.00-11050.00%
GME240419C000340002024-04-12 9:39AM EDT34.000.010.000.000.00-2050.00%
GME240419C000350002024-04-12 3:54PM EDT35.000.010.000.000.00-194050.00%
GME240419C000360002024-04-12 3:55PM EDT36.000.010.000.000.00-3050.00%
GME240419C000370002024-04-09 12:56PM EDT37.000.010.000.000.00-20050.00%
GME240419C000400002024-04-12 3:53PM EDT40.000.010.000.000.00-210050.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GME240419P000030002024-04-12 1:16PM EDT3.000.010.000.000.00-1050.00%
GME240419P000040002024-04-09 3:01PM EDT4.000.010.000.000.00-10050.00%
GME240419P000050002024-04-12 3:44PM EDT5.000.020.000.000.00-200050.00%
GME240419P000060002024-04-11 2:43PM EDT6.000.010.000.000.00-33050.00%
GME240419P000070002024-04-11 3:45PM EDT7.000.010.000.000.00-2050.00%
GME240419P000080002024-04-12 3:30PM EDT8.000.010.000.000.00-18050.00%
GME240419P000085002024-04-12 3:05PM EDT8.500.020.000.000.00-146050.00%
GME240419P000090002024-04-12 3:50PM EDT9.000.030.000.000.00-158050.00%
GME240419P000095002024-04-12 3:51PM EDT9.500.040.000.000.00-18025.00%
GME240419P000100002024-04-12 3:58PM EDT10.000.070.000.000.00-820025.00%
GME240419P000105002024-04-12 3:59PM EDT10.500.190.000.000.00-67706.25%
GME240419P000110002024-04-12 3:59PM EDT11.000.430.000.000.00-1,73500.00%
GME240419P000115002024-04-12 3:59PM EDT11.500.830.000.000.00-28300.00%
GME240419P000120002024-04-12 3:49PM EDT12.001.180.000.000.00-1,42400.00%
GME240419P000125002024-04-12 3:40PM EDT12.501.690.000.000.00-3300.00%
GME240419P000130002024-04-12 3:45PM EDT13.002.180.000.000.00-12000.00%
GME240419P000135002024-04-12 3:39PM EDT13.502.660.000.000.00-12300.00%
GME240419P000140002024-04-12 3:57PM EDT14.003.200.000.000.00-8600.00%
GME240419P000145002024-04-12 3:45PM EDT14.503.490.000.000.00-300.00%
GME240419P000150002024-04-12 3:44PM EDT15.004.270.000.000.00-23400.00%
GME240419P000155002024-04-12 1:05PM EDT15.504.320.000.000.00-500.00%
GME240419P000160002024-04-12 2:12PM EDT16.004.830.000.000.00-500.00%
GME240419P000165002024-03-28 12:05PM EDT16.504.140.000.000.00-100.00%
GME240419P000170002024-04-12 2:44PM EDT17.006.120.000.000.00-1700.00%
GME240419P000175002024-03-27 9:44AM EDT17.504.750.000.000.00-100.00%
GME240419P000180002024-04-12 3:45PM EDT18.007.050.000.000.00-4200.00%
GME240419P000190002024-04-12 11:20AM EDT19.007.950.000.000.00-1700.00%
GME240419P000195002024-03-27 10:43AM EDT19.506.480.000.000.00-100.00%
GME240419P000200002024-04-11 3:53PM EDT20.008.830.000.000.00-2200.00%
GME240419P000210002024-04-12 2:24PM EDT21.0010.050.000.000.00-1100.00%
GME240419P000220002024-04-05 1:50PM EDT22.0010.700.000.000.00-100.00%
GME240419P000230002024-04-05 10:03AM EDT23.0011.960.000.000.00-100.00%
GME240419P000240002024-03-20 11:15AM EDT24.0011.180.000.000.00-100.00%
GME240419P000250002024-04-08 2:47PM EDT25.0013.920.000.000.00-100.00%
GME240419P000260002024-03-21 11:33AM EDT26.0012.540.000.000.00-100.00%
GME240419P000270002024-04-03 1:32PM EDT27.0015.610.000.000.00-200.00%
GME240419P000290002023-11-29 12:30PM EDT29.0014.2511.5512.300.00--10.00%
GME240419P000300002024-04-03 1:57PM EDT30.0018.830.000.000.00-500.00%
GME240419P000310002023-12-04 1:17PM EDT31.0015.5314.150.000.00--00.00%
GME240419P000320002024-04-01 11:06AM EDT32.0020.320.000.000.00-500.00%
GME240419P000330002023-12-04 12:54PM EDT33.0017.420.000.000.00--00.00%
GME240419P000340002024-03-27 2:18PM EDT34.0021.020.000.000.00-1600.00%
GME240419P000350002024-04-05 1:16PM EDT35.0023.600.000.000.00-500.00%
GME240419P000370002023-08-02 12:28PM EDT37.0018.0019.1020.000.00-6130.00%
GME240419P000400002024-03-15 11:24AM EDT40.0025.7028.6529.850.00-290443.75%