U.S. markets open in 1 hour 57 minutes

GameStop Corp. (GME)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
27.98-0.56 (-1.96%)
Al cierre: 04:00PM EDT
27.93 -0.05 (-0.18%)
Antes de la apertura del mercado: 07:33AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GME240719C000030002024-07-16 3:39PM EDT3.0025.600.000.000.00-3170.00%
GME240719C000040002024-07-10 9:50AM EDT4.0021.560.000.000.00-2150.00%
GME240719C000050002024-07-12 10:26AM EDT5.0021.900.000.000.00-1190.00%
GME240719C000060002024-07-17 1:58PM EDT6.0022.800.000.000.00-130.00%
GME240719C000070002024-07-09 9:30AM EDT7.0017.740.000.000.00-5250.00%
GME240719C000080002024-06-03 10:13AM EDT8.0021.5015.9516.450.00-800.00%
GME240719C000090002024-06-26 11:20AM EDT9.0015.480.000.000.00-1230.00%
GME240719C000100002024-07-17 3:57PM EDT10.0018.050.000.000.00-172550.00%
GME240719C000110002024-07-17 1:39PM EDT11.0018.130.000.000.00-64670.00%
GME240719C000120002024-07-17 3:40PM EDT12.0015.940.000.000.00-384660.00%
GME240719C000130002024-07-17 3:39PM EDT13.0014.950.000.000.00-429690.00%
GME240719C000140002024-07-17 3:39PM EDT14.0013.790.000.000.00-438150.00%
GME240719C000150002024-07-17 3:46PM EDT15.0012.500.000.000.00-2801,3310.00%
GME240719C000160002024-07-17 3:04PM EDT16.0012.750.000.000.00-39550.00%
GME240719C000170002024-07-17 12:48PM EDT17.0011.810.000.000.00-601,6830.00%
GME240719C000180002024-07-17 3:59PM EDT18.009.980.000.000.00-257310.00%
GME240719C000185002024-07-16 10:00AM EDT18.509.590.000.000.00-20200.00%
GME240719C000190002024-07-17 3:59PM EDT19.009.020.000.000.00-163860.00%
GME240719C000195002024-07-17 11:29AM EDT19.509.500.000.000.00-1400.00%
GME240719C000200002024-07-17 3:59PM EDT20.008.050.000.000.00-6678,7200.00%
GME240719C000205002024-07-17 9:52AM EDT20.509.250.000.000.00-23040.00%
GME240719C000210002024-07-17 3:49PM EDT21.006.890.000.000.00-749000.00%
GME240719C000215002024-07-17 3:43PM EDT21.506.000.000.000.00-451400.00%
GME240719C000220002024-07-17 3:59PM EDT22.006.000.000.000.00-9042,8030.00%
GME240719C000225002024-07-17 3:57PM EDT22.505.650.000.000.00-322750.00%
GME240719C000230002024-07-17 3:49PM EDT23.005.000.000.000.00-1581,8930.00%
GME240719C000235002024-07-17 3:50PM EDT23.504.450.000.000.00-1365810.00%
GME240719C000240002024-07-17 3:59PM EDT24.004.050.000.000.00-1,1713,2230.00%
GME240719C000245002024-07-17 3:51PM EDT24.503.750.000.000.00-6451,7880.00%
GME240719C000250002024-07-17 3:59PM EDT25.003.200.000.000.00-5,83027,5880.00%
GME240719C000255002024-07-17 3:59PM EDT25.502.740.000.000.00-8502,6470.00%
GME240719C000260002024-07-17 3:59PM EDT26.002.340.000.000.00-3,4547,0890.00%
GME240719C000265002024-07-17 3:59PM EDT26.501.960.000.000.00-1,7552,6910.00%
GME240719C000270002024-07-17 3:59PM EDT27.001.750.000.000.00-4,2137,8430.00%
GME240719C000275002024-07-17 3:59PM EDT27.501.570.000.000.00-2,6266,0000.00%
GME240719C000280002024-07-17 3:59PM EDT28.001.370.000.000.00-7,2469,5670.78%
GME240719C000285002024-07-17 3:59PM EDT28.501.200.000.000.00-3,5932,3816.25%
GME240719C000290002024-07-17 3:59PM EDT29.001.070.000.000.00-10,7455,13812.50%
GME240719C000295002024-07-17 3:59PM EDT29.501.020.000.000.00-2,9001,87125.00%
GME240719C000300002024-07-17 3:59PM EDT30.000.900.000.000.00-48,83676,49625.00%
GME240719C000305002024-07-17 3:59PM EDT30.500.870.000.000.00-2,2002,21825.00%
GME240719C000310002024-07-17 3:59PM EDT31.000.720.000.000.00-5,2305,43550.00%
GME240719C000315002024-07-17 3:59PM EDT31.500.650.000.000.00-61374050.00%
GME240719C000320002024-07-17 3:59PM EDT32.000.650.000.000.00-6,86013,20250.00%
GME240719C000330002024-07-17 3:59PM EDT33.000.520.000.000.00-4,8834,48750.00%
GME240719C000340002024-07-17 3:59PM EDT34.000.440.000.000.00-2,0202,44550.00%
GME240719C000350002024-07-17 3:59PM EDT35.000.400.000.000.00-10,32818,10850.00%
GME240719C000360002024-07-17 3:59PM EDT36.000.360.000.000.00-1,1764,74850.00%
GME240719C000370002024-07-17 3:59PM EDT37.000.330.000.000.00-5851,67350.00%
GME240719C000380002024-07-17 3:59PM EDT38.000.290.000.000.00-4371,27550.00%
GME240719C000390002024-07-17 3:58PM EDT39.000.290.000.000.00-4982,32350.00%
GME240719C000400002024-07-17 3:59PM EDT40.000.280.000.000.00-15,67338,95950.00%
GME240719C000410002024-07-17 3:59PM EDT41.000.260.000.000.00-5001,27650.00%
GME240719C000420002024-07-17 3:57PM EDT42.000.230.000.000.00-38978150.00%
GME240719C000430002024-07-17 3:46PM EDT43.000.190.000.000.00-37787650.00%
GME240719C000440002024-07-17 3:59PM EDT44.000.190.000.000.00-46186250.00%
GME240719C000450002024-07-17 3:59PM EDT45.000.200.000.000.00-2,0475,35250.00%
GME240719C000460002024-07-17 3:59PM EDT46.000.190.000.000.00-1221,05150.00%
GME240719C000470002024-07-17 3:58PM EDT47.000.200.000.000.00-5024150.00%
GME240719C000480002024-07-17 3:48PM EDT48.000.140.000.000.00-7861550.00%
GME240719C000490002024-07-17 3:58PM EDT49.000.190.000.000.00-15237650.00%
GME240719C000500002024-07-17 3:59PM EDT50.000.150.000.000.00-7,35026,47150.00%
GME240719C000550002024-07-17 3:57PM EDT55.000.120.000.000.00-1,0903,75950.00%
GME240719C000600002024-07-17 3:59PM EDT60.000.120.000.000.00-3,65812,69150.00%
GME240719C000650002024-07-17 3:59PM EDT65.000.100.000.000.00-1,6802,51350.00%
GME240719C000700002024-07-17 3:59PM EDT70.000.090.000.000.00-1,0762,50150.00%
GME240719C000750002024-07-17 3:53PM EDT75.000.080.000.000.00-7651,62550.00%
GME240719C000800002024-07-17 3:55PM EDT80.000.090.000.000.00-1,0744,45350.00%
GME240719C000850002024-07-17 3:54PM EDT85.000.080.000.000.00-9912,39750.00%
GME240719C000900002024-07-17 3:55PM EDT90.000.050.000.000.00-6621,33950.00%
GME240719C000950002024-07-17 3:59PM EDT95.000.050.000.000.00-1691,20350.00%
GME240719C001000002024-07-17 3:59PM EDT100.000.050.000.000.00-5,66028,03050.00%
GME240719C001050002024-07-17 3:59PM EDT105.000.050.000.000.00-14943750.00%
GME240719C001100002024-07-17 3:48PM EDT110.000.040.000.000.00-10853750.00%
GME240719C001150002024-07-17 3:53PM EDT115.000.040.000.000.00-12995350.00%
GME240719C001200002024-07-17 3:57PM EDT120.000.040.000.000.00-2,4105,44250.00%
GME240719C001250002024-07-17 3:59PM EDT125.000.030.000.000.00-11,79668,86350.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GME240719P000030002024-07-17 12:26PM EDT3.000.010.000.000.00-105,31750.00%
GME240719P000040002024-06-13 10:01AM EDT4.000.010.000.010.00-264927925.00%
GME240719P000050002024-07-01 3:14PM EDT5.000.010.000.000.00-12,21150.00%
GME240719P000060002024-06-20 1:03PM EDT6.000.010.000.000.00-2021,69350.00%
GME240719P000070002024-07-16 9:30AM EDT7.000.010.000.000.00-13,15550.00%
GME240719P000080002024-07-09 3:03PM EDT8.000.010.000.000.00-12,05350.00%
GME240719P000090002024-07-17 9:33AM EDT9.000.010.000.000.00-11,44650.00%
GME240719P000100002024-07-17 12:07PM EDT10.000.010.000.000.00-1819,38950.00%
GME240719P000110002024-07-10 2:07PM EDT11.000.010.000.000.00-186,76350.00%
GME240719P000120002024-07-15 10:11AM EDT12.000.010.000.000.00-14,08150.00%
GME240719P000130002024-07-12 1:57PM EDT13.000.010.000.000.00-3001,60650.00%
GME240719P000140002024-07-17 10:10AM EDT14.000.010.000.000.00-12,47150.00%
GME240719P000150002024-07-17 3:49PM EDT15.000.010.000.000.00-14810,41750.00%
GME240719P000160002024-07-17 3:43PM EDT16.000.010.000.000.00-714,42450.00%
GME240719P000170002024-07-17 3:58PM EDT17.000.010.000.000.00-7682,83050.00%
GME240719P000180002024-07-17 3:58PM EDT18.000.010.000.000.00-3456,30550.00%
GME240719P000185002024-07-16 1:49PM EDT18.500.010.000.000.00-23424250.00%
GME240719P000190002024-07-17 3:46PM EDT19.000.020.000.000.00-85,45550.00%
GME240719P000195002024-07-17 3:39PM EDT19.500.010.000.000.00-35,52250.00%
GME240719P000200002024-07-17 3:52PM EDT20.000.030.000.000.00-54126,23450.00%
GME240719P000205002024-07-17 3:38PM EDT20.500.030.000.000.00-294,87750.00%
GME240719P000210002024-07-17 3:59PM EDT21.000.030.000.000.00-5597,66250.00%
GME240719P000215002024-07-17 3:25PM EDT21.500.030.000.000.00-644450.00%
GME240719P000220002024-07-17 3:59PM EDT22.000.030.000.000.00-4614,71250.00%
GME240719P000225002024-07-17 3:46PM EDT22.500.040.000.000.00-2192,98650.00%
GME240719P000230002024-07-17 3:48PM EDT23.000.040.000.000.00-1,1655,59550.00%
GME240719P000235002024-07-17 3:45PM EDT23.500.060.000.000.00-3401,53650.00%
GME240719P000240002024-07-17 3:59PM EDT24.000.050.000.000.00-1,3625,04250.00%
GME240719P000245002024-07-17 3:58PM EDT24.500.080.000.000.00-6053,28250.00%
GME240719P000250002024-07-17 3:59PM EDT25.000.130.000.000.00-6,56817,98450.00%
GME240719P000255002024-07-17 3:59PM EDT25.500.210.000.000.00-2,7285,35925.00%
GME240719P000260002024-07-17 3:59PM EDT26.000.340.000.000.00-5,4547,76825.00%
GME240719P000265002024-07-17 3:57PM EDT26.500.510.000.000.00-2,8533,13225.00%
GME240719P000270002024-07-17 3:59PM EDT27.000.750.000.000.00-6,2845,77812.50%
GME240719P000275002024-07-17 3:59PM EDT27.501.070.000.000.00-2,1962,1006.25%
GME240719P000280002024-07-17 3:59PM EDT28.001.370.000.000.00-4,2373,1140.00%
GME240719P000285002024-07-17 3:59PM EDT28.501.750.000.000.00-1,4021,0680.00%
GME240719P000290002024-07-17 3:58PM EDT29.002.140.000.000.00-1,6501,1990.00%
GME240719P000295002024-07-17 3:59PM EDT29.502.500.000.000.00-8715860.00%
GME240719P000300002024-07-17 3:52PM EDT30.002.940.000.000.00-1,3023,6250.00%
GME240719P000305002024-07-17 3:37PM EDT30.502.930.000.000.00-15280.00%
GME240719P000310002024-07-17 3:52PM EDT31.003.740.000.000.00-633800.00%
GME240719P000315002024-07-17 3:48PM EDT31.504.250.000.000.00---0.00%
GME240719P000320002024-07-17 3:48PM EDT32.004.860.000.000.00-3271,2250.00%
GME240719P000330002024-07-17 3:45PM EDT33.005.880.000.000.00-124940.00%
GME240719P000340002024-07-17 3:48PM EDT34.006.780.000.000.00-984110.00%
GME240719P000350002024-07-17 3:50PM EDT35.007.560.000.000.00-706820.00%
GME240719P000360002024-07-17 3:38PM EDT36.008.000.000.000.00-81,0460.00%
GME240719P000370002024-07-16 2:54PM EDT37.009.050.000.000.00-661000.00%
GME240719P000380002024-07-17 3:45PM EDT38.0010.750.000.000.00-67920.00%
GME240719P000390002024-07-17 3:42PM EDT39.0011.350.000.000.00-12270.00%
GME240719P000400002024-07-17 1:15PM EDT40.0011.460.000.000.00-281,4690.00%
GME240719P000410002024-07-16 3:48PM EDT41.0013.020.000.000.00-6340.00%
GME240719P000420002024-07-16 1:15PM EDT42.0014.350.000.000.00-71700.00%
GME240719P000430002024-07-17 3:24PM EDT43.0014.420.000.000.00-1400.00%
GME240719P000440002024-07-17 3:24PM EDT44.0015.430.000.000.00-13800.00%
GME240719P000450002024-07-16 3:09PM EDT45.0016.690.000.000.00-92360.00%
GME240719P000460002024-07-16 1:33PM EDT46.0018.030.000.000.00-1270.00%
GME240719P000470002024-07-12 3:53PM EDT47.0021.270.000.000.00-1440.00%
GME240719P000480002024-07-16 11:33AM EDT48.0020.500.000.000.00-2170.00%
GME240719P000490002024-07-12 3:53PM EDT49.0023.250.000.000.00-1280.00%
GME240719P000500002024-07-17 1:36PM EDT50.0020.950.000.000.00-391890.00%
GME240719P000550002024-07-11 3:42PM EDT55.0029.550.000.000.00-21700.00%
GME240719P000600002024-07-16 3:08PM EDT60.0031.600.000.000.00-2630.00%
GME240719P000650002024-07-16 3:15PM EDT65.0036.500.000.000.00-340.00%
GME240719P000700002024-07-17 10:37AM EDT70.0041.400.000.000.00-10310.00%
GME240719P000750002024-06-03 10:31AM EDT75.0048.3050.7051.200.00-111,392.19%
GME240719P000800002024-05-28 11:42AM EDT80.0058.1754.9555.300.00-121,323.05%
GME240719P000850002024-06-07 10:23AM EDT85.0056.2560.5061.250.00-21201,468.75%
GME240719P000900002024-06-10 1:09PM EDT90.0068.3564.6065.450.00-221,386.91%
GME240719P000950002024-06-07 9:45AM EDT95.0060.1070.5071.250.00-221,542.77%
GME240719P001000002024-07-16 9:42AM EDT100.0071.780.000.000.00-210.00%
GME240719P001050002024-07-01 9:30AM EDT105.0080.110.000.000.00-100.00%
GME240719P001150002024-06-10 2:25PM EDT115.0092.8589.6090.450.00-201,541.80%
GME240719P001200002024-07-17 1:44PM EDT120.0090.900.000.000.00-250.00%
GME240719P001250002024-07-17 1:44PM EDT125.0095.880.000.000.00-230.00%