GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:37AM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00006500 | 2024-04-24 3:07PM EDT | 6.50 | 4.10 | 4.20 | 5.40 | 0.00 | - | 2 | 3 | 140.63% |
| GME240524C00007000 | 2024-04-08 9:47AM EDT | 7.00 | 4.10 | 3.70 | 4.90 | 0.00 | - | 2 | 1 | 124.22% |
| GME240524C00007500 | 2024-04-30 9:44AM EDT | 7.50 | 3.65 | 3.15 | 4.45 | -1.20 | -24.74% | 1 | 1 | 109.38% |
| GME240524C00009000 | 2024-04-18 9:51AM EDT | 9.00 | 1.70 | 2.09 | 3.05 | 0.00 | - | - | 1 | 109.38% |
| GME240524C00010000 | 2024-04-29 3:56PM EDT | 10.00 | 1.85 | 1.51 | 2.15 | 0.00 | - | 7 | 5,092 | 102.15% |
| GME240524C00010500 | 2024-04-29 1:55PM EDT | 10.50 | 2.14 | 1.14 | 1.85 | 0.00 | - | 2 | 85 | 98.05% |
| GME240524C00011000 | 2024-04-30 10:38AM EDT | 11.00 | 1.22 | 1.10 | 1.49 | -0.09 | -6.87% | 26 | 2,408 | 102.93% |
| GME240524C00011500 | 2024-04-30 10:53AM EDT | 11.50 | 1.01 | 1.08 | 1.51 | -0.28 | -21.71% | 69 | 212 | 121.88% |
| GME240524C00012000 | 2024-04-30 11:18AM EDT | 12.00 | 1.00 | 0.93 | 1.00 | 0.00 | - | 28 | 8,143 | 109.77% |
| GME240524C00012500 | 2024-04-30 9:46AM EDT | 12.50 | 0.83 | 0.82 | 1.03 | -0.13 | -13.54% | 2 | 302 | 120.51% |
| GME240524C00013000 | 2024-04-30 11:15AM EDT | 13.00 | 0.83 | 0.73 | 0.82 | +0.07 | +9.21% | 302 | 5,851 | 119.92% |
| GME240524C00013500 | 2024-04-30 9:41AM EDT | 13.50 | 0.43 | 0.64 | 0.71 | -0.29 | -40.28% | 3 | 854 | 121.88% |
| GME240524C00014000 | 2024-04-30 11:19AM EDT | 14.00 | 0.30 | 0.31 | 0.80 | -0.26 | -46.43% | 14 | 128 | 120.51% |
| GME240524C00014500 | 2024-04-30 10:28AM EDT | 14.50 | 0.55 | 0.28 | 0.92 | +0.08 | +17.02% | 1 | 48 | 134.38% |
| GME240524C00015000 | 2024-04-30 10:49AM EDT | 15.00 | 0.48 | 0.40 | 0.52 | -0.02 | -4.44% | 35 | 3,163 | 128.52% |
| GME240524C00015500 | 2024-04-30 10:21AM EDT | 15.50 | 0.40 | 0.19 | 0.74 | -0.20 | -33.33% | 2 | 219 | 136.91% |
| GME240524C00016000 | 2024-04-29 1:10PM EDT | 16.00 | 0.35 | 0.18 | 0.45 | -0.10 | -22.22% | 13 | 298 | 126.37% |
| GME240524C00017000 | 2024-04-30 10:18AM EDT | 17.00 | 0.32 | 0.37 | 0.65 | -0.07 | -17.95% | 1 | 60 | 163.67% |
| GME240524C00017500 | 2024-04-29 11:33AM EDT | 17.50 | 0.45 | 0.35 | 0.62 | 0.00 | - | 1 | 52 | 167.19% |
| GME240524C00018000 | 2024-04-29 3:40PM EDT | 18.00 | 0.31 | 0.32 | 0.60 | 0.00 | - | 30 | 365 | 170.31% |
| GME240524C00019000 | 2024-04-29 9:30AM EDT | 19.00 | 0.42 | 0.12 | 0.56 | 0.00 | - | 17 | 24 | 166.02% |
| GME240524C00020000 | 2024-04-30 11:01AM EDT | 20.00 | 0.25 | 0.25 | 0.34 | -0.02 | -7.69% | 23 | 5,941 | 169.73% |
| GME240524C00021000 | 2024-04-29 3:34PM EDT | 21.00 | 0.25 | 0.23 | 0.44 | -0.03 | -10.71% | 63 | 18 | 185.16% |
| GME240524C00022000 | 2024-04-29 9:55AM EDT | 22.00 | 0.35 | 0.20 | 0.47 | 0.00 | - | 18 | 22 | 194.14% |
| GME240524C00022500 | 2024-04-29 3:18PM EDT | 22.50 | 0.09 | 0.19 | 0.46 | -0.25 | -73.53% | 1 | 34 | 196.88% |
| GME240524C00023000 | 2024-04-29 1:58PM EDT | 23.00 | 0.21 | 0.18 | 0.47 | 0.00 | - | 246 | 343 | 201.17% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00006500 | 2024-04-30 9:46AM EDT | 6.50 | 0.03 | 0.00 | 0.31 | -0.12 | -80.00% | 60 | 3 | 158.59% |
| GME240524P00007500 | 2024-04-25 1:07PM EDT | 7.50 | 0.11 | 0.03 | 0.20 | 0.00 | - | 2 | 5 | 114.84% |
| GME240524P00008000 | 2024-04-24 12:03PM EDT | 8.00 | 0.15 | 0.04 | 0.33 | 0.00 | - | 2 | 8 | 114.84% |
| GME240524P00008500 | 2024-04-29 1:57PM EDT | 8.50 | 0.18 | 0.07 | 0.42 | 0.00 | - | 2 | 7 | 108.98% |
| GME240524P00009000 | 2024-04-29 12:25PM EDT | 9.00 | 0.27 | 0.11 | 0.41 | 0.00 | - | 2 | 44 | 95.31% |
| GME240524P00009500 | 2024-04-30 10:33AM EDT | 9.50 | 0.40 | 0.17 | 0.60 | +0.04 | +11.11% | 50 | 11 | 94.73% |
| GME240524P00010000 | 2024-04-30 11:09AM EDT | 10.00 | 0.56 | 0.46 | 0.64 | -0.01 | -1.72% | 1 | 69 | 94.53% |
| GME240524P00010500 | 2024-04-29 1:41PM EDT | 10.50 | 0.79 | 0.46 | 1.00 | 0.00 | - | 2 | 58 | 92.48% |
| GME240524P00011000 | 2024-04-30 9:31AM EDT | 11.00 | 1.12 | 1.08 | 1.25 | +0.16 | +16.67% | 1 | 128 | 109.57% |
| GME240524P00011500 | 2024-04-29 10:12AM EDT | 11.50 | 1.20 | 1.32 | 1.90 | 0.00 | - | 1 | 660 | 123.54% |
| GME240524P00012000 | 2024-04-30 10:10AM EDT | 12.00 | 1.80 | 1.51 | 2.26 | +0.20 | +12.50% | 2 | 16 | 120.51% |
| GME240524P00012500 | 2024-04-29 2:15PM EDT | 12.50 | 1.94 | 1.80 | 2.72 | 0.00 | - | 2 | 16 | 124.02% |
| GME240524P00013000 | 2024-04-26 10:48AM EDT | 13.00 | 2.20 | 2.10 | 3.20 | 0.00 | - | 1 | 31 | 126.95% |
| GME240524P00013500 | 2024-04-19 1:39PM EDT | 13.50 | 3.24 | 2.51 | 3.60 | 0.00 | - | 5 | 38 | 129.88% |
| GME240524P00014000 | 2024-04-26 12:08PM EDT | 14.00 | 3.06 | 2.94 | 4.10 | 0.00 | - | 1 | 57 | 136.91% |
| GME240524P00015000 | 2024-04-26 1:14PM EDT | 15.00 | 3.15 | 3.80 | 5.05 | 0.00 | - | 2 | 4 | 146.09% |
| GME240524P00016000 | 2024-04-29 1:40PM EDT | 16.00 | 5.43 | 4.75 | 6.05 | 0.00 | - | 9 | 16 | 159.77% |
| GME240524P00018000 | 2024-04-11 1:20PM EDT | 18.00 | 7.24 | 6.65 | 7.95 | 0.00 | - | - | 0 | 175.78% |
| GME240524P00019000 | 2024-04-12 9:56AM EDT | 19.00 | 7.88 | 7.60 | 8.95 | 0.00 | - | 1 | 1 | 184.38% |
© 2024 Yahoo. Todos los derechos reservados.