GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:24AM EDT. Mercado abierto.
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607C00005000 | 2024-05-15 1:54PM EDT | 5.00 | 31.70 | 15.10 | 15.85 | 0.00 | - | 13 | 14 | 403.91% |
| GME240607C00008000 | 2024-05-13 3:37PM EDT | 8.00 | 22.59 | 12.10 | 12.95 | 0.00 | - | 7 | 0 | 298.44% |
| GME240607C00009500 | 2024-05-03 10:55AM EDT | 9.50 | 4.75 | 10.70 | 11.45 | 0.00 | - | 72 | 37 | 157.03% |
| GME240607C00010000 | 2024-05-17 9:31AM EDT | 10.00 | 11.20 | 10.25 | 10.95 | -12.39 | -52.52% | 8 | 73 | 158.59% |
| GME240607C00010500 | 2024-05-03 3:27PM EDT | 10.50 | 5.69 | 9.85 | 10.65 | 0.00 | - | 14 | 13 | 188.67% |
| GME240607C00011000 | 2024-05-16 3:50PM EDT | 11.00 | 18.25 | 9.40 | 10.15 | 0.00 | - | 10 | 2,880 | 182.03% |
| GME240607C00011500 | 2024-05-17 9:33AM EDT | 11.50 | 10.55 | 9.25 | 9.90 | -27.78 | -72.48% | 44 | 126 | 214.84% |
| GME240607C00012000 | 2024-05-17 9:46AM EDT | 12.00 | 8.75 | 8.65 | 9.25 | -8.90 | -50.42% | 1 | 179 | 186.72% |
| GME240607C00012500 | 2024-05-17 10:57AM EDT | 12.50 | 8.60 | 8.30 | 8.90 | -16.91 | -66.29% | 23 | 123 | 193.36% |
| GME240607C00013000 | 2024-05-17 10:47AM EDT | 13.00 | 8.30 | 8.00 | 8.45 | -12.84 | -60.74% | 2 | 119 | 194.73% |
| GME240607C00013500 | 2024-05-16 12:08PM EDT | 13.50 | 17.00 | 7.50 | 8.10 | 0.00 | - | 5 | 392 | 190.04% |
| GME240607C00014000 | 2024-05-17 10:12AM EDT | 14.00 | 7.37 | 7.15 | 7.75 | -7.13 | -49.17% | 12 | 211 | 191.60% |
| GME240607C00014500 | 2024-05-13 9:33AM EDT | 14.50 | 11.97 | 6.85 | 7.45 | 0.00 | - | 6 | 36 | 195.70% |
| GME240607C00015000 | 2024-05-17 11:04AM EDT | 15.00 | 6.80 | 6.40 | 6.95 | -6.64 | -49.40% | 79 | 306 | 185.35% |
| GME240607C00015500 | 2024-05-16 3:00PM EDT | 15.50 | 6.29 | 6.20 | 6.80 | -8.87 | -58.51% | 9 | 152 | 196.48% |
| GME240607C00016000 | 2024-05-17 10:12AM EDT | 16.00 | 5.90 | 5.90 | 6.50 | -18.10 | -75.42% | 18 | 182 | 197.17% |
| GME240607C00016500 | 2024-05-17 11:00AM EDT | 16.50 | 6.08 | 5.75 | 6.20 | -7.69 | -55.85% | 14 | 140 | 201.76% |
| GME240607C00017000 | 2024-05-17 10:31AM EDT | 17.00 | 5.55 | 5.45 | 5.90 | -6.63 | -54.43% | 2 | 250 | 200.68% |
| GME240607C00017500 | 2024-05-17 10:11AM EDT | 17.50 | 5.90 | 5.15 | 5.80 | -14.10 | -70.50% | 7 | 41 | 204.88% |
| GME240607C00018000 | 2024-05-17 10:37AM EDT | 18.00 | 5.05 | 4.95 | 5.45 | -8.15 | -61.74% | 30 | 294 | 203.91% |
| GME240607C00018500 | 2024-05-16 11:39AM EDT | 18.50 | 12.72 | 4.75 | 5.20 | 0.00 | - | 1 | 37 | 205.08% |
| GME240607C00019000 | 2024-05-17 10:52AM EDT | 19.00 | 4.30 | 4.55 | 5.00 | -7.75 | -64.32% | 4 | 211 | 207.03% |
| GME240607C00019500 | 2024-05-17 10:46AM EDT | 19.50 | 4.35 | 4.30 | 4.70 | -7.65 | -63.75% | 8 | 30 | 204.40% |
| GME240607C00020000 | 2024-05-17 11:08AM EDT | 20.00 | 4.30 | 4.25 | 4.35 | -6.25 | -59.24% | 380 | 1,901 | 205.18% |
| GME240607C00020500 | 2024-05-17 11:06AM EDT | 20.50 | 4.30 | 4.05 | 4.30 | -5.70 | -57.00% | 104 | 22 | 209.28% |
| GME240607C00021000 | 2024-05-17 11:03AM EDT | 21.00 | 4.00 | 3.90 | 4.10 | -7.37 | -64.82% | 89 | 24 | 210.35% |
| GME240607C00021500 | 2024-05-17 10:55AM EDT | 21.50 | 4.05 | 3.85 | 4.05 | -7.48 | -64.87% | 33 | 24 | 217.19% |
| GME240607C00022000 | 2024-05-17 10:53AM EDT | 22.00 | 3.64 | 3.75 | 4.05 | -7.02 | -65.85% | 46 | 45 | 223.63% |
| GME240607C00022500 | 2024-05-17 11:06AM EDT | 22.50 | 3.85 | 3.50 | 3.85 | -8.01 | -68.52% | 550 | 52 | 220.80% |
| GME240607C00023000 | 2024-05-17 11:02AM EDT | 23.00 | 3.50 | 3.40 | 3.75 | -5.45 | -60.89% | 47 | 61 | 223.83% |
| GME240607C00024000 | 2024-05-17 10:32AM EDT | 24.00 | 3.00 | 3.10 | 3.40 | -6.95 | -69.85% | 37 | 51 | 222.66% |
| GME240607C00025000 | 2024-05-17 11:00AM EDT | 25.00 | 3.15 | 2.93 | 3.25 | -6.05 | -65.76% | 513 | 268 | 228.42% |
| GME240607C00026000 | 2024-05-17 10:40AM EDT | 26.00 | 2.58 | 2.77 | 3.15 | -6.29 | -70.91% | 4 | 31 | 234.57% |
| GME240607C00027000 | 2024-05-17 11:00AM EDT | 27.00 | 2.75 | 2.45 | 2.90 | -4.35 | -61.27% | 55 | 66 | 231.93% |
| GME240607C00028000 | 2024-05-17 10:51AM EDT | 28.00 | 2.30 | 2.45 | 2.77 | -5.00 | -68.49% | 925 | 528 | 239.45% |
| GME240607C00029000 | 2024-05-17 10:43AM EDT | 29.00 | 2.55 | 2.24 | 2.61 | -4.15 | -61.94% | 33 | 102 | 240.14% |
| GME240607C00030000 | 2024-05-17 11:02AM EDT | 30.00 | 2.25 | 2.14 | 2.33 | -4.18 | -65.01% | 531 | 2,167 | 239.65% |
| GME240607C00031000 | 2024-05-17 10:58AM EDT | 31.00 | 2.33 | 2.01 | 2.34 | -3.72 | -61.49% | 45 | 212 | 245.41% |
| GME240607C00032000 | 2024-05-17 10:58AM EDT | 32.00 | 2.25 | 1.91 | 2.31 | -4.10 | -67.88% | 109 | 135 | 250.39% |
| GME240607C00033000 | 2024-05-17 10:58AM EDT | 33.00 | 2.13 | 1.81 | 2.16 | -3.37 | -62.99% | 15 | 147 | 251.47% |
| GME240607C00034000 | 2024-05-17 10:51AM EDT | 34.00 | 1.70 | 1.76 | 2.12 | -3.65 | -68.22% | 103 | 513 | 256.54% |
| GME240607C00040000 | 2024-05-17 11:00AM EDT | 40.00 | 1.64 | 4.20 | 1.61 | -2.86 | -63.56% | 290 | 409 | 348.93% |
| GME240607C00055000 | 2024-05-17 10:37AM EDT | 55.00 | 0.88 | 0.85 | 1.10 | -1.97 | -69.12% | 173 | 252 | 298.73% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607P00002500 | 2024-05-16 12:48PM EDT | 2.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 151 | 1,433 | 337.50% |
| GME240607P00005000 | 2024-05-17 11:03AM EDT | 5.00 | 0.06 | 0.02 | 0.05 | +0.02 | +50.00% | 81 | 1,252 | 265.63% |
| GME240607P00005500 | 2024-05-16 3:52PM EDT | 5.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 25 | 76 | 221.88% |
| GME240607P00006000 | 2024-05-17 10:26AM EDT | 6.00 | 0.06 | 0.02 | 0.12 | -0.09 | -60.00% | 12 | 221 | 259.38% |
| GME240607P00006500 | 2024-05-16 12:46PM EDT | 6.50 | 0.06 | 0.01 | 0.10 | +0.01 | +20.00% | 9 | 69 | 234.38% |
| GME240607P00007000 | 2024-05-17 9:55AM EDT | 7.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 31 | 180 | 232.03% |
| GME240607P00007500 | 2024-05-17 10:33AM EDT | 7.50 | 0.10 | 0.06 | 0.11 | +0.01 | +11.11% | 109 | 177 | 222.66% |
| GME240607P00008000 | 2024-05-17 9:47AM EDT | 8.00 | 0.13 | 0.01 | 0.20 | +0.02 | +18.18% | 65 | 353 | 217.97% |
| GME240607P00008500 | 2024-05-17 9:44AM EDT | 8.50 | 0.20 | 0.05 | 0.22 | +0.08 | +66.67% | 46 | 74 | 215.63% |
| GME240607P00009000 | 2024-05-17 10:42AM EDT | 9.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 26 | 227 | 207.42% |
| GME240607P00009500 | 2024-05-17 9:30AM EDT | 9.50 | 0.25 | 0.10 | 0.25 | +0.13 | +108.33% | 4 | 259 | 201.95% |
| GME240607P00010000 | 2024-05-17 10:54AM EDT | 10.00 | 0.21 | 0.20 | 0.22 | +0.05 | +31.25% | 825 | 3,156 | 198.05% |
| GME240607P00010500 | 2024-05-17 10:53AM EDT | 10.50 | 0.26 | 0.22 | 0.38 | +0.04 | +18.18% | 54 | 378 | 203.91% |
| GME240607P00011000 | 2024-05-17 11:02AM EDT | 11.00 | 0.27 | 0.27 | 0.35 | +0.05 | +22.73% | 46 | 662 | 193.55% |
| GME240607P00011500 | 2024-05-17 11:08AM EDT | 11.50 | 0.40 | 0.29 | 0.42 | +0.04 | +12.12% | 17 | 145 | 189.06% |
| GME240607P00012000 | 2024-05-17 10:54AM EDT | 12.00 | 0.48 | 0.41 | 0.53 | -0.02 | -4.00% | 883 | 1,424 | 193.16% |
| GME240607P00012500 | 2024-05-17 10:43AM EDT | 12.50 | 0.51 | 0.47 | 0.66 | +0.14 | +37.84% | 14 | 358 | 192.77% |
| GME240607P00013000 | 2024-05-17 11:05AM EDT | 13.00 | 0.67 | 0.67 | 0.72 | +0.22 | +48.89% | 185 | 351 | 194.73% |
| GME240607P00013500 | 2024-05-17 11:02AM EDT | 13.50 | 0.85 | 0.80 | 0.92 | +0.37 | +77.08% | 16 | 145 | 198.44% |
| GME240607P00014000 | 2024-05-17 11:03AM EDT | 14.00 | 1.06 | 0.94 | 1.05 | +0.45 | +73.77% | 63 | 313 | 198.05% |
| GME240607P00014500 | 2024-05-17 10:49AM EDT | 14.50 | 1.15 | 0.97 | 1.22 | +0.55 | +91.67% | 116 | 179 | 193.75% |
| GME240607P00015000 | 2024-05-17 11:00AM EDT | 15.00 | 1.26 | 1.25 | 1.30 | +0.36 | +40.00% | 544 | 780 | 195.12% |
| GME240607P00015500 | 2024-05-17 11:03AM EDT | 15.50 | 1.51 | 1.46 | 1.57 | +0.42 | +38.53% | 237 | 390 | 199.61% |
| GME240607P00016000 | 2024-05-17 10:57AM EDT | 16.00 | 1.71 | 1.67 | 1.70 | +0.61 | +55.45% | 72 | 239 | 198.24% |
| GME240607P00016500 | 2024-05-17 10:09AM EDT | 16.50 | 1.85 | 1.90 | 2.05 | +0.60 | +48.00% | 5 | 53 | 203.71% |
| GME240607P00017000 | 2024-05-17 11:02AM EDT | 17.00 | 2.12 | 1.93 | 2.30 | +0.70 | +49.30% | 75 | 183 | 198.83% |
| GME240607P00017500 | 2024-05-17 10:54AM EDT | 17.50 | 2.22 | 2.17 | 2.45 | +0.72 | +48.00% | 12 | 22 | 196.97% |
| GME240607P00018000 | 2024-05-17 11:02AM EDT | 18.00 | 2.72 | 2.43 | 2.87 | +1.12 | +70.00% | 75 | 111 | 202.73% |
| GME240607P00018500 | 2024-05-17 11:08AM EDT | 18.50 | 3.00 | 2.85 | 3.10 | +1.20 | +66.67% | 45 | 48 | 206.74% |
| GME240607P00019000 | 2024-05-17 11:02AM EDT | 19.00 | 3.20 | 3.15 | 3.40 | +1.05 | +48.84% | 38 | 84 | 208.69% |
| GME240607P00019500 | 2024-05-16 3:21PM EDT | 19.50 | 2.06 | 2.09 | 2.62 | +0.04 | +1.98% | 10 | 42 | 145.70% |
| GME240607P00020000 | 2024-05-17 11:08AM EDT | 20.00 | 3.90 | 3.70 | 3.85 | +1.30 | +50.19% | 395 | 1,038 | 205.47% |
| GME240607P00020500 | 2024-05-16 3:54PM EDT | 20.50 | 2.70 | 2.52 | 3.10 | +0.11 | +4.25% | 9 | 65 | 141.31% |
| GME240607P00021000 | 2024-05-16 3:28PM EDT | 21.00 | 2.77 | 2.77 | 3.35 | +0.05 | +1.84% | 27 | 39 | 139.26% |
| GME240607P00021500 | 2024-05-16 3:28PM EDT | 21.50 | 2.96 | 3.00 | 3.60 | +0.02 | +0.68% | 4 | 26 | 136.13% |
| GME240607P00022000 | 2024-05-16 3:27PM EDT | 22.00 | 3.18 | 3.25 | 3.85 | +0.15 | +4.95% | 53 | 71 | 132.81% |
| GME240607P00022500 | 2024-05-16 3:50PM EDT | 22.50 | 3.64 | 3.50 | 4.15 | +0.39 | +12.00% | 37 | 28 | 130.08% |
| GME240607P00023000 | 2024-05-16 3:54PM EDT | 23.00 | 3.94 | 3.80 | 4.25 | -0.21 | -5.06% | 64 | 144 | 122.85% |
| GME240607P00024000 | 2024-05-17 10:06AM EDT | 24.00 | 6.30 | 6.45 | 6.90 | +1.80 | +40.00% | 98 | 177 | 220.41% |
| GME240607P00025000 | 2024-05-17 11:02AM EDT | 25.00 | 7.53 | 7.25 | 7.65 | +2.23 | +42.08% | 356 | 816 | 222.95% |
| GME240607P00026000 | 2024-05-16 3:57PM EDT | 26.00 | 6.25 | 5.65 | 6.20 | +1.20 | +23.76% | 20 | 46 | 96.39% |
| GME240607P00027000 | 2024-05-16 2:34PM EDT | 27.00 | 5.80 | 6.40 | 6.90 | +0.80 | +16.00% | 17 | 56 | 81.05% |
| GME240607P00028000 | 2024-05-17 10:31AM EDT | 28.00 | 10.30 | 9.65 | 7.55 | +3.20 | +45.07% | 22 | 35 | 159.47% |
| GME240607P00029000 | 2024-05-17 10:57AM EDT | 29.00 | 10.75 | 7.60 | 11.20 | +3.45 | +47.26% | 52 | 146 | 156.35% |
| GME240607P00030000 | 2024-05-17 11:00AM EDT | 30.00 | 11.70 | 11.50 | 12.10 | +3.20 | +37.65% | 743 | 352 | 244.63% |
| GME240607P00031000 | 2024-05-16 3:16PM EDT | 31.00 | 8.60 | 9.00 | 9.70 | -0.55 | -6.01% | 17 | 71 | 0.00% |
| GME240607P00032000 | 2024-05-17 10:06AM EDT | 32.00 | 12.80 | 13.20 | 13.85 | +3.05 | +31.28% | 17 | 41 | 247.36% |
| GME240607P00033000 | 2024-05-17 9:30AM EDT | 33.00 | 13.05 | 13.05 | 15.70 | +2.85 | +38.78% | 1 | 30 | 247.07% |
| GME240607P00034000 | 2024-05-17 10:22AM EDT | 34.00 | 15.25 | 15.05 | 15.70 | +3.60 | +30.90% | 15 | 80 | 254.59% |
© 2024 Yahoo. Todos los derechos reservados.