U.S. markets open in 2 hours 59 minutes
F S&P 500
5,303.00 +7.50 (+0.14%) F Dow Jones
38,762.00 -29.00 (-0.07%) F Nasdaq
18,672.50 +81.50 (+0.44%) E-mini Russell 2000 Index Futur
2,095.60 +19.80 (+0.95%) Petróleo
76.76 -0.23 (-0.30%) Oro
2,348.10 +2.30 (+0.10%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240816C00003000 | 2024-05-29 2:15PM EDT | 3.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GME240816C00005000 | 2024-05-30 11:46AM EDT | 5.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240816C00006000 | 2024-05-28 1:38PM EDT | 6.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240816C00008000 | 2024-05-21 9:57AM EDT | 8.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240816C00009000 | 2024-05-30 3:35PM EDT | 9.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME240816C00010000 | 2024-05-30 2:48PM EDT | 10.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240816C00011000 | 2024-05-31 12:19PM EDT | 11.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GME240816C00012000 | 2024-05-31 3:04PM EDT | 12.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240816C00013000 | 2024-05-31 10:46AM EDT | 13.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME240816C00014000 | 2024-05-31 11:57AM EDT | 14.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240816C00015000 | 2024-05-31 3:32PM EDT | 15.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GME240816C00016000 | 2024-05-31 2:26PM EDT | 16.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240816C00017000 | 2024-05-29 3:24PM EDT | 17.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| GME240816C00018000 | 2024-05-31 3:16PM EDT | 18.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240816C00019000 | 2024-05-31 3:20PM EDT | 19.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME240816C00020000 | 2024-05-31 3:54PM EDT | 20.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| GME240816C00021000 | 2024-05-31 3:29PM EDT | 21.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GME240816C00022000 | 2024-05-31 3:49PM EDT | 22.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME240816C00023000 | 2024-05-31 3:42PM EDT | 23.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GME240816C00024000 | 2024-05-31 3:51PM EDT | 24.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| GME240816C00025000 | 2024-05-31 3:59PM EDT | 25.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| GME240816C00026000 | 2024-05-31 10:20AM EDT | 26.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GME240816C00027000 | 2024-05-31 3:31PM EDT | 27.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GME240816C00028000 | 2024-05-31 3:27PM EDT | 28.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME240816C00029000 | 2024-05-31 3:31PM EDT | 29.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME240816C00030000 | 2024-05-31 3:36PM EDT | 30.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| GME240816C00031000 | 2024-05-30 12:57PM EDT | 31.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GME240816C00032000 | 2024-05-31 11:40AM EDT | 32.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| GME240816C00033000 | 2024-05-31 10:48AM EDT | 33.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME240816C00034000 | 2024-05-31 2:18PM EDT | 34.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GME240816C00035000 | 2024-05-31 10:15AM EDT | 35.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GME240816C00036000 | 2024-05-30 10:33AM EDT | 36.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME240816C00037000 | 2024-05-31 10:23AM EDT | 37.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GME240816C00038000 | 2024-05-28 9:52AM EDT | 38.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME240816C00039000 | 2024-05-31 10:36AM EDT | 39.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME240816C00040000 | 2024-05-31 3:40PM EDT | 40.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 25.00% |
| GME240816C00045000 | 2024-05-31 11:31AM EDT | 45.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GME240816C00050000 | 2024-05-31 3:56PM EDT | 50.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| GME240816C00055000 | 2024-05-31 3:01PM EDT | 55.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME240816C00060000 | 2024-05-31 9:53AM EDT | 60.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240816C00065000 | 2024-05-31 11:18AM EDT | 65.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME240816C00070000 | 2024-05-31 3:58PM EDT | 70.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GME240816C00075000 | 2024-05-29 10:27AM EDT | 75.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GME240816C00080000 | 2024-05-31 3:57PM EDT | 80.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| GME240816C00085000 | 2024-05-30 2:14PM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240816C00090000 | 2024-05-31 3:49PM EDT | 90.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240816C00095000 | 2024-05-28 11:12AM EDT | 95.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240816C00100000 | 2024-05-31 1:14PM EDT | 100.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| GME240816C00105000 | 2024-05-31 1:16PM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240816C00110000 | 2024-05-28 9:47AM EDT | 110.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME240816C00115000 | 2024-05-30 9:51AM EDT | 115.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240816C00120000 | 2024-05-31 10:52AM EDT | 120.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GME240816C00125000 | 2024-05-31 3:04PM EDT | 125.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240816P00003000 | 2024-05-28 10:02AM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240816P00005000 | 2024-05-31 10:47AM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GME240816P00006000 | 2024-05-23 9:30AM EDT | 6.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GME240816P00007000 | 2024-05-31 9:58AM EDT | 7.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240816P00008000 | 2024-05-31 2:29PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240816P00009000 | 2024-05-21 2:47PM EDT | 9.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GME240816P00010000 | 2024-05-31 12:03PM EDT | 10.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| GME240816P00011000 | 2024-05-30 9:30AM EDT | 11.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240816P00012000 | 2024-05-31 3:59PM EDT | 12.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| GME240816P00013000 | 2024-05-31 2:29PM EDT | 13.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME240816P00014000 | 2024-05-30 9:35AM EDT | 14.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GME240816P00015000 | 2024-05-31 3:38PM EDT | 15.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME240816P00016000 | 2024-05-30 10:38AM EDT | 16.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| GME240816P00017000 | 2024-05-31 2:39PM EDT | 17.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| GME240816P00018000 | 2024-05-31 9:31AM EDT | 18.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GME240816P00019000 | 2024-05-31 1:13PM EDT | 19.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GME240816P00020000 | 2024-05-31 3:19PM EDT | 20.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GME240816P00021000 | 2024-05-30 3:32PM EDT | 21.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GME240816P00022000 | 2024-05-31 9:37AM EDT | 22.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GME240816P00023000 | 2024-05-31 3:51PM EDT | 23.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| GME240816P00024000 | 2024-05-31 12:09PM EDT | 24.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240816P00025000 | 2024-05-29 3:23PM EDT | 25.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GME240816P00026000 | 2024-05-24 1:11PM EDT | 26.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME240816P00027000 | 2024-05-29 3:49PM EDT | 27.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GME240816P00028000 | 2024-05-28 2:08PM EDT | 28.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240816P00029000 | 2024-05-30 1:28PM EDT | 29.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240816P00030000 | 2024-05-31 12:45PM EDT | 30.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240816P00031000 | 2024-05-28 12:18PM EDT | 31.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240816P00032000 | 2024-05-28 9:30AM EDT | 32.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME240816P00033000 | 2024-05-17 9:53AM EDT | 33.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240816P00034000 | 2024-05-31 3:04PM EDT | 34.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240816P00035000 | 2024-05-31 3:00PM EDT | 35.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240816P00036000 | 2024-05-16 11:19AM EDT | 36.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240816P00037000 | 2024-05-28 3:37PM EDT | 37.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME240816P00038000 | 2024-05-16 11:58AM EDT | 38.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240816P00039000 | 2024-05-20 3:52PM EDT | 39.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240816P00040000 | 2024-05-31 12:13PM EDT | 40.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240816P00045000 | 2024-05-31 12:13PM EDT | 45.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240816P00050000 | 2024-05-23 1:50PM EDT | 50.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240816P00055000 | 2024-05-20 3:56PM EDT | 55.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240816P00060000 | 2024-05-17 10:33AM EDT | 60.00 | 41.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240816P00070000 | 2024-05-28 12:35PM EDT | 70.00 | 48.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240816P00080000 | 2024-05-21 1:03PM EDT | 80.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240816P00115000 | 2024-05-24 10:34AM EDT | 115.00 | 97.59 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GME240816P00120000 | 2024-05-23 12:10PM EDT | 120.00 | 101.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240816P00125000 | 2024-05-29 2:11PM EDT | 125.00 | 104.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.