GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531C00002500 | 2024-05-01 11:10AM EDT | 2.50 | 8.40 | 8.80 | 12.25 | 0.00 | - | 1 | 3 | 429.69% |
| GME240531C00007500 | 2024-04-26 11:49AM EDT | 7.50 | 4.28 | 3.70 | 7.25 | 0.00 | - | 1 | 0 | 150.00% |
| GME240531C00008000 | 2024-04-26 12:43PM EDT | 8.00 | 4.13 | 3.20 | 6.90 | 0.00 | - | 1 | 1 | 148.05% |
| GME240531C00008500 | 2024-04-29 12:40PM EDT | 8.50 | 3.20 | 2.84 | 6.55 | 0.00 | - | 4 | 4 | 153.52% |
| GME240531C00009000 | 2024-04-23 2:30PM EDT | 9.00 | 1.55 | 2.37 | 6.15 | 0.00 | - | - | 1 | 145.90% |
| GME240531C00010000 | 2024-05-02 2:44PM EDT | 10.00 | 2.95 | 2.80 | 5.05 | +1.28 | +76.65% | 5 | 54 | 178.32% |
| GME240531C00010500 | 2024-05-02 3:39PM EDT | 10.50 | 2.72 | 2.13 | 4.55 | +1.05 | +62.87% | 13 | 49 | 152.93% |
| GME240531C00011000 | 2024-05-02 3:36PM EDT | 11.00 | 2.48 | 2.00 | 4.45 | +1.18 | +90.77% | 21 | 150 | 166.41% |
| GME240531C00011500 | 2024-05-02 3:55PM EDT | 11.50 | 2.65 | 2.01 | 3.65 | +1.41 | +113.71% | 21 | 116 | 155.76% |
| GME240531C00012000 | 2024-05-02 3:59PM EDT | 12.00 | 2.56 | 2.22 | 3.65 | +1.53 | +148.54% | 569 | 365 | 181.25% |
| GME240531C00012500 | 2024-05-02 3:56PM EDT | 12.50 | 2.37 | 2.16 | 2.62 | +1.34 | +130.10% | 62 | 128 | 157.62% |
| GME240531C00013000 | 2024-05-02 3:56PM EDT | 13.00 | 2.20 | 1.94 | 2.87 | +1.30 | +144.44% | 32 | 414 | 173.05% |
| GME240531C00013500 | 2024-05-02 3:07PM EDT | 13.50 | 0.54 | 1.00 | 4.05 | -0.26 | -32.50% | 12 | 36 | 194.34% |
| GME240531C00014000 | 2024-05-02 3:44PM EDT | 14.00 | 1.70 | 1.17 | 2.32 | +0.91 | +115.19% | 266 | 198 | 152.34% |
| GME240531C00014500 | 2024-05-02 3:20PM EDT | 14.50 | 1.81 | 0.93 | 2.85 | +1.01 | +126.25% | 28 | 419 | 173.24% |
| GME240531C00015000 | 2024-05-02 3:58PM EDT | 15.00 | 1.88 | 1.47 | 1.89 | +1.23 | +189.23% | 515 | 492 | 168.95% |
| GME240531C00015500 | 2024-05-02 2:31PM EDT | 15.50 | 1.30 | 0.79 | 2.75 | +0.76 | +140.74% | 595 | 98 | 184.57% |
| GME240531C00016000 | 2024-05-02 3:59PM EDT | 16.00 | 1.52 | 0.80 | 2.49 | +1.08 | +245.45% | 106 | 218 | 184.77% |
| GME240531C00016500 | 2024-05-02 10:34AM EDT | 16.50 | 0.43 | 0.73 | 3.45 | -0.27 | -38.57% | 60 | 93 | 223.73% |
| GME240531C00017000 | 2024-05-02 3:41PM EDT | 17.00 | 1.34 | 0.84 | 1.75 | +0.82 | +157.69% | 14 | 42 | 175.88% |
| GME240531C00017500 | 2024-04-26 11:59AM EDT | 17.50 | 0.42 | 0.68 | 2.40 | 0.00 | - | 3 | 5 | 200.59% |
| GME240531C00018000 | 2024-05-02 3:58PM EDT | 18.00 | 2.38 | 0.66 | 2.37 | +1.92 | +417.39% | 49 | 242 | 205.86% |
| GME240531C00019000 | 2024-05-01 3:51PM EDT | 19.00 | 0.83 | 0.62 | 2.27 | +0.44 | +112.82% | 1 | 65 | 213.67% |
| GME240531C00020000 | 2024-05-02 3:59PM EDT | 20.00 | 1.26 | 1.13 | 1.38 | +0.87 | +223.08% | 109 | 279 | 211.33% |
| GME240531C00021000 | 2024-05-02 3:56PM EDT | 21.00 | 1.20 | 0.91 | 1.72 | +0.84 | +233.33% | 41 | 111 | 226.76% |
| GME240531C00022000 | 2024-05-02 3:59PM EDT | 22.00 | 1.20 | 0.85 | 1.20 | +0.84 | +233.33% | 266 | 296 | 213.87% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531P00007000 | 2024-04-18 12:10PM EDT | 7.00 | 0.27 | 0.02 | 0.57 | 0.00 | - | - | 1 | 181.25% |
| GME240531P00008000 | 2024-05-01 10:04AM EDT | 8.00 | 0.21 | 0.00 | 0.31 | 0.00 | - | 1 | 4 | 123.44% |
| GME240531P00008500 | 2024-04-26 3:17PM EDT | 8.50 | 0.22 | 0.09 | 1.38 | 0.00 | - | 1 | 6 | 190.23% |
| GME240531P00009000 | 2024-04-30 9:59AM EDT | 9.00 | 0.30 | 0.14 | 0.58 | 0.00 | - | 11 | 120 | 128.52% |
| GME240531P00009500 | 2024-05-01 3:37PM EDT | 9.50 | 0.48 | 0.20 | 0.67 | 0.00 | - | 5 | 3,147 | 123.24% |
| GME240531P00010000 | 2024-05-02 3:09PM EDT | 10.00 | 0.65 | 0.50 | 0.80 | -0.04 | -5.80% | 34 | 196 | 130.66% |
| GME240531P00010500 | 2024-05-02 1:26PM EDT | 10.50 | 0.58 | 0.53 | 1.85 | -0.27 | -31.76% | 3 | 283 | 162.30% |
| GME240531P00011000 | 2024-05-02 2:32PM EDT | 11.00 | 1.10 | 1.01 | 1.26 | -0.25 | -18.52% | 10 | 155 | 140.04% |
| GME240531P00011500 | 2024-05-02 2:42PM EDT | 11.50 | 1.50 | 0.63 | 3.30 | -0.15 | -9.09% | 16 | 30 | 185.84% |
| GME240531P00012000 | 2024-05-02 3:35PM EDT | 12.00 | 1.95 | 1.02 | 1.98 | -0.15 | -7.14% | 20 | 62 | 131.84% |
| GME240531P00012500 | 2024-04-29 9:39AM EDT | 12.50 | 1.95 | 1.02 | 3.80 | 0.00 | - | 1 | 25 | 177.54% |
| GME240531P00013000 | 2024-04-30 12:41PM EDT | 13.00 | 2.59 | 1.14 | 2.98 | 0.00 | - | 1 | 24 | 132.32% |
| GME240531P00013500 | 2024-04-26 10:13AM EDT | 13.50 | 2.84 | 1.70 | 4.70 | 0.00 | - | 3 | 5 | 189.84% |
| GME240531P00014500 | 2024-04-16 2:30PM EDT | 14.50 | 4.42 | 2.25 | 5.55 | 0.00 | - | - | 85 | 191.80% |
| GME240531P00015000 | 2024-04-24 9:36AM EDT | 15.00 | 4.85 | 2.50 | 6.00 | 0.00 | - | - | 7 | 191.60% |
| GME240531P00017000 | 2024-04-24 12:42PM EDT | 17.00 | 6.53 | 5.00 | 7.85 | 0.00 | - | - | 11 | 238.09% |
| GME240531P00017500 | 2024-04-18 10:19AM EDT | 17.50 | 7.24 | 5.00 | 8.35 | 0.00 | - | - | 1 | 228.32% |
© 2024 Yahoo. Todos los derechos reservados.