GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:50PM EDT. Mercado abierto.
Opciones de compra
5 de julio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.80 | -1.42 | -7.39% | 1 | 16 | 5.00 | 0.01 | 0.00 | - | 5 | 518 |
| 20.65 | 0.00 | - | 2 | 4 | 6.00 | 0.02 | 0.00 | - | 1 | 244 |
| - | - | - | - | - | 7.00 | 0.01 | 0.00 | - | 2 | 410 |
| - | - | - | - | - | 8.00 | 0.01 | 0.00 | - | 10 | 73 |
| 13.95 | -6.05 | -30.25% | 6 | 3 | 9.00 | 0.01 | 0.00 | - | 10 | 222 |
| 13.46 | -4.04 | -23.09% | 1 | 35 | 10.00 | 0.01 | 0.00 | - | 5 | 7,767 |
| 13.00 | 0.00 | - | 2 | 123 | 11.00 | 0.01 | 0.00 | - | 1,442 | 1,803 |
| 11.20 | -0.20 | -1.75% | 2 | 54 | 12.00 | 0.01 | 0.00 | - | 5 | 406 |
| 11.80 | 0.00 | - | 1 | 22 | 13.00 | 0.01 | -0.01 | -50.00% | 10 | 479 |
| 10.38 | +0.20 | +1.96% | 1 | 87 | 14.00 | 0.01 | -0.02 | -66.67% | 38 | 156 |
| 10.80 | +1.53 | +16.50% | 1 | 26 | 14.50 | 0.03 | +0.01 | +50.00% | 11 | 188 |
| 9.62 | +0.56 | +6.18% | 20 | 191 | 15.00 | 0.02 | -0.01 | -33.33% | 17 | 2,011 |
| 9.36 | 0.00 | - | 4 | 11 | 15.50 | 0.03 | +0.01 | +50.00% | 2 | 233 |
| 10.00 | +2.54 | +34.05% | 10 | 61 | 16.00 | 0.02 | -0.03 | -60.00% | 52 | 634 |
| 6.75 | -1.61 | -19.26% | 1 | 28 | 16.50 | 0.03 | -0.03 | -50.00% | 13 | 117 |
| 7.80 | +0.58 | +8.03% | 1 | 49 | 17.00 | 0.02 | -0.05 | -71.43% | 21 | 1,339 |
| 7.40 | +1.40 | +23.33% | 4 | 65 | 17.50 | 0.06 | -0.01 | -14.29% | 56 | 201 |
| 6.15 | +0.45 | +7.89% | 1 | 86 | 18.00 | 0.04 | -0.03 | -42.86% | 53 | 1,638 |
| 6.20 | +0.85 | +15.89% | 4 | 13 | 18.50 | 0.04 | -0.05 | -55.56% | 25 | 225 |
| 5.80 | +1.02 | +21.34% | 3 | 342 | 19.00 | 0.11 | -0.05 | -31.25% | 383 | 1,956 |
| 5.00 | -0.75 | -13.04% | 8 | 17 | 19.50 | 0.15 | -0.02 | -11.76% | 217 | 266 |
| 4.95 | +1.05 | +26.92% | 456 | 1,110 | 20.00 | 0.17 | -0.06 | -26.09% | 914 | 5,646 |
| 4.70 | +0.25 | +5.62% | 18 | 517 | 20.50 | 0.25 | -0.05 | -16.67% | 78 | 324 |
| 4.15 | +1.27 | +44.10% | 21 | 276 | 21.00 | 0.34 | -0.11 | -24.44% | 406 | 1,471 |
| 3.67 | +0.81 | +28.32% | 23 | 69 | 21.50 | 0.49 | -0.13 | -20.97% | 231 | 633 |
| 3.57 | +1.12 | +45.71% | 76 | 523 | 22.00 | 0.64 | -0.22 | -25.88% | 806 | 1,371 |
| 3.07 | +1.03 | +50.49% | 28 | 1,507 | 22.50 | 0.84 | -0.16 | -16.00% | 245 | 666 |
| 2.84 | +0.92 | +47.92% | 280 | 2,133 | 23.00 | 1.05 | -0.20 | -16.67% | 898 | 3,418 |
| 2.63 | +0.86 | +48.59% | 137 | 546 | 23.50 | 1.29 | -0.27 | -17.31% | 207 | 293 |
| 2.30 | +0.65 | +39.39% | 1,220 | 2,456 | 24.00 | 1.54 | -0.51 | -24.88% | 717 | 1,409 |
| 2.14 | +0.83 | +63.36% | 694 | 5,361 | 24.50 | 1.90 | -0.50 | -20.83% | 109 | 324 |
| 2.07 | +0.73 | +54.48% | 2,045 | 4,539 | 25.00 | 2.20 | -0.55 | -20.00% | 215 | 1,061 |
| 1.90 | +0.82 | +75.93% | 504 | 1,005 | 25.50 | 2.50 | -0.61 | -19.61% | 17 | 103 |
| 1.71 | +0.71 | +71.00% | 602 | 3,433 | 26.00 | 2.80 | -0.70 | -20.00% | 45 | 565 |
| 1.65 | +0.70 | +73.68% | 100 | 246 | 26.50 | 3.45 | -0.30 | -8.00% | 5 | 30 |
| 1.50 | +0.65 | +76.47% | 578 | 2,424 | 27.00 | 3.67 | -0.25 | -6.38% | 39 | 209 |
| 1.56 | +0.87 | +126.09% | 68 | 243 | 27.50 | 4.71 | +0.30 | +6.80% | 8 | 13 |
| 1.32 | +0.61 | +85.92% | 430 | 1,273 | 28.00 | 4.42 | -0.23 | -4.95% | 44 | 202 |
| 1.23 | +0.53 | +75.71% | 96 | 522 | 28.50 | 5.16 | -0.48 | -8.51% | 5 | 11 |
| 1.18 | +0.55 | +87.30% | 161 | 1,255 | 29.00 | 5.67 | -0.54 | -8.70% | 12 | 274 |
| 1.00 | +0.38 | +61.29% | 103 | 236 | 29.50 | 6.16 | 0.00 | - | 1 | 45 |
| 1.06 | +0.54 | +103.85% | 7,622 | 9,352 | 30.00 | 6.32 | -0.48 | -7.06% | 224 | 500 |
| 1.06 | +0.54 | +103.85% | 48 | 139 | 30.50 | 6.80 | -0.70 | -9.33% | 2 | 16 |
| 0.75 | +0.23 | +44.23% | 104 | 468 | 31.00 | 6.95 | -0.85 | -10.90% | 1 | 133 |
| 0.89 | +0.46 | +135.29% | 7 | 49 | 31.50 | 8.62 | +0.37 | +4.48% | 2 | 4 |
| 0.84 | +0.43 | +104.88% | 116 | 717 | 32.00 | 9.35 | +0.35 | +3.89% | 2 | 62 |
| 0.66 | +0.12 | +22.22% | 74 | 64 | 32.50 | 8.76 | -0.09 | -1.02% | 2 | 2 |
| 0.82 | +0.47 | +134.29% | 60 | 761 | 33.00 | 9.07 | -0.93 | -9.30% | 77 | 196 |
| 0.81 | +0.52 | +179.31% | 11 | 43 | 33.50 | 9.80 | 0.00 | - | - | 2 |
| 0.59 | +0.18 | +43.90% | 63 | 282 | 34.00 | 9.95 | -0.90 | -8.29% | 3 | 45 |
| 0.61 | +0.26 | +74.29% | 1,239 | 2,481 | 35.00 | 10.90 | -0.30 | -2.68% | 20 | 201 |
| 0.51 | +0.19 | +52.78% | 82 | 175 | 36.00 | 12.82 | 0.00 | - | 1 | 131 |
| 0.47 | +0.17 | +56.67% | 34 | 255 | 37.00 | 13.12 | 0.00 | - | 2 | 48 |
| 0.50 | +0.20 | +66.67% | 423 | 589 | 38.00 | 13.83 | -4.32 | -23.80% | 3 | 5 |
| 0.53 | +0.24 | +82.76% | 23 | 336 | 39.00 | 16.17 | +1.65 | +11.36% | 1 | 18 |
| 0.43 | +0.14 | +48.28% | 1,016 | 4,015 | 40.00 | 15.42 | -0.58 | -3.62% | 6 | 120 |
| 0.41 | +0.17 | +94.44% | 27 | 257 | 41.00 | 16.64 | -2.16 | -11.49% | 4 | 11 |
| 0.35 | +0.10 | +40.00% | 60 | 164 | 42.00 | 16.33 | 0.00 | - | 15 | 32 |
| 0.39 | +0.08 | +25.81% | 16 | 230 | 43.00 | 19.78 | +0.83 | +4.38% | 1 | 10 |
| 0.35 | +0.11 | +45.83% | 60 | 360 | 44.00 | 18.95 | 0.00 | - | 4 | 10 |
| 0.32 | +0.10 | +45.45% | 129 | 649 | 45.00 | 20.75 | 0.00 | - | 2 | 15 |
| 0.31 | +0.11 | +55.00% | 2 | 60 | 46.00 | 22.75 | +0.16 | +0.71% | 4 | 9 |
| 0.32 | +0.07 | +28.00% | 7 | 219 | 47.00 | 24.50 | 0.00 | - | 12 | 11 |
| 0.32 | -0.05 | -13.51% | 53 | 88 | 48.00 | 22.15 | 0.00 | - | 2 | 2 |
| 0.31 | +0.02 | +6.90% | 17 | 79 | 49.00 | - | - | - | - | - |
| 0.26 | +0.07 | +36.84% | 851 | 3,854 | 50.00 | 26.42 | 0.00 | - | 4 | 25 |
| 0.23 | +0.05 | +27.78% | 4 | 138 | 51.00 | 27.31 | 0.00 | - | 3 | 3 |
| 0.33 | +0.14 | +73.68% | 6 | 46 | 52.00 | - | - | - | - | - |
| 0.26 | +0.07 | +36.84% | 10 | 20 | 53.00 | - | - | - | - | - |
| 0.29 | -0.12 | -29.27% | 2 | 31 | 54.00 | 29.14 | 0.00 | - | - | 1 |
| 0.25 | +0.10 | +66.67% | 27 | 326 | 55.00 | 31.15 | 0.00 | - | 1 | 32 |
| 0.26 | +0.11 | +73.33% | 4 | 191 | 56.00 | - | - | - | - | - |
| 0.29 | +0.08 | +38.10% | 8 | 70 | 57.00 | - | - | - | - | - |
| 0.25 | -0.11 | -30.56% | 1 | 904 | 58.00 | - | - | - | - | - |
| 0.22 | +0.09 | +69.23% | 13 | 234 | 59.00 | - | - | - | - | - |
| 0.18 | +0.08 | +80.00% | 399 | 5,469 | 60.00 | - | - | - | - | - |
| 0.20 | +0.08 | +66.67% | 29 | 550 | 65.00 | 40.06 | 0.00 | - | 10 | 10 |
| 0.15 | +0.04 | +36.36% | 177 | 337 | 70.00 | 46.49 | +5.10 | +12.32% | 1 | 3 |
| 0.21 | +0.13 | +162.50% | 24 | 533 | 75.00 | - | - | - | - | - |
| 0.11 | +0.03 | +37.50% | 246 | 2,269 | 80.00 | 55.43 | +10.43 | +23.18% | 6 | 1 |
| 0.11 | +0.02 | +22.22% | 37 | 216 | 85.00 | - | - | - | - | - |
| 0.10 | +0.04 | +66.67% | 165 | 1,175 | 90.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2,934 | 7,904 | 95.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.