GameStop Corp. (GME)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018C00003000 | 2024-04-25 9:31AM EDT | 3.00 | 7.80 | 7.60 | 10.35 | 0.00 | - | 4 | 5 | 114.84% |
| GME241018C00005000 | 2024-04-23 10:21AM EDT | 5.00 | 5.27 | 5.75 | 8.50 | 0.00 | - | 2 | 9 | 96.48% |
| GME241018C00006000 | 2024-04-19 12:28PM EDT | 6.00 | 5.13 | 5.00 | 7.85 | 0.00 | - | 20 | 22 | 103.61% |
| GME241018C00007000 | 2024-04-19 10:48AM EDT | 7.00 | 4.40 | 4.40 | 6.20 | 0.00 | - | 1 | 1 | 77.15% |
| GME241018C00008000 | 2024-04-24 12:12PM EDT | 8.00 | 3.95 | 3.80 | 5.70 | 0.00 | - | 1 | 11 | 85.94% |
| GME241018C00009000 | 2024-04-24 2:14PM EDT | 9.00 | 3.30 | 3.75 | 4.95 | 0.00 | - | 7 | 63 | 94.34% |
| GME241018C00010000 | 2024-04-26 12:48PM EDT | 10.00 | 3.89 | 3.10 | 4.40 | +0.64 | +19.69% | 62 | 345 | 91.02% |
| GME241018C00011000 | 2024-04-26 3:56PM EDT | 11.00 | 3.40 | 2.36 | 3.70 | +0.73 | +27.34% | 16 | 225 | 82.13% |
| GME241018C00012000 | 2024-04-26 3:57PM EDT | 12.00 | 3.15 | 3.00 | 3.30 | +0.65 | +26.00% | 26 | 1,771 | 99.12% |
| GME241018C00013000 | 2024-04-26 3:59PM EDT | 13.00 | 2.74 | 2.57 | 3.10 | +0.35 | +14.64% | 34 | 4,496 | 99.90% |
| GME241018C00014000 | 2024-04-26 3:45PM EDT | 14.00 | 2.50 | 2.39 | 2.70 | +0.58 | +30.21% | 81 | 386 | 100.15% |
| GME241018C00015000 | 2024-04-26 3:46PM EDT | 15.00 | 2.29 | 2.16 | 2.41 | +0.53 | +30.11% | 64 | 1,494 | 100.29% |
| GME241018C00016000 | 2024-04-25 3:12PM EDT | 16.00 | 1.49 | 1.35 | 2.25 | 0.00 | - | 8 | 439 | 92.58% |
| GME241018C00017000 | 2024-04-26 11:22AM EDT | 17.00 | 1.50 | 1.50 | 2.10 | 0.00 | - | 1 | 269 | 98.88% |
| GME241018C00018000 | 2024-04-26 12:06PM EDT | 18.00 | 1.70 | 1.20 | 2.10 | +0.30 | +21.43% | 10 | 638 | 99.90% |
| GME241018C00019000 | 2024-04-25 1:43PM EDT | 19.00 | 1.20 | 0.95 | 2.00 | 0.00 | - | 6 | 168 | 99.51% |
| GME241018C00020000 | 2024-04-26 3:02PM EDT | 20.00 | 1.33 | 1.17 | 1.58 | +0.23 | +20.91% | 74 | 864 | 100.98% |
| GME241018C00021000 | 2024-04-24 1:27PM EDT | 21.00 | 0.80 | 0.80 | 1.67 | 0.00 | - | 1 | 30 | 100.64% |
| GME241018C00022000 | 2024-04-24 3:32PM EDT | 22.00 | 1.14 | 0.65 | 1.52 | +0.32 | +39.02% | 1 | 115 | 99.41% |
| GME241018C00025000 | 2024-04-26 3:44PM EDT | 25.00 | 1.10 | 0.88 | 1.22 | +0.34 | +44.74% | 76 | 300 | 108.59% |
| GME241018C00027000 | 2024-04-26 12:45PM EDT | 27.00 | 0.95 | 0.41 | 1.20 | +0.70 | +280.00% | 9 | 170 | 105.03% |
| GME241018C00030000 | 2024-04-26 3:51PM EDT | 30.00 | 0.90 | 0.65 | 1.00 | +0.35 | +63.64% | 63 | 810 | 113.57% |
| GME241018C00032000 | 2024-04-26 12:08PM EDT | 32.00 | 0.75 | 0.32 | 1.15 | +0.23 | +44.23% | 1 | 92 | 114.36% |
| GME241018C00035000 | 2024-04-26 1:02PM EDT | 35.00 | 0.70 | 0.28 | 1.42 | +0.20 | +40.00% | 21 | 208 | 125.59% |
| GME241018C00037000 | 2024-04-25 2:30PM EDT | 37.00 | 0.45 | 0.26 | 0.90 | 0.00 | - | 1 | 48 | 116.89% |
| GME241018C00040000 | 2024-04-26 3:45PM EDT | 40.00 | 0.60 | 0.45 | 0.60 | -0.03 | -4.76% | 52 | 968 | 119.14% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018P00003000 | 2024-04-19 10:39AM EDT | 3.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 128 | 138.28% |
| GME241018P00005000 | 2024-04-19 2:22PM EDT | 5.00 | 0.29 | 0.10 | 0.36 | 0.00 | - | 2 | 377 | 97.07% |
| GME241018P00006000 | 2024-04-22 10:50AM EDT | 6.00 | 0.55 | 0.31 | 0.84 | 0.00 | - | 4 | 77 | 107.23% |
| GME241018P00007000 | 2024-04-26 11:54AM EDT | 7.00 | 0.70 | 0.66 | 0.95 | +0.03 | +4.48% | 10 | 667 | 101.76% |
| GME241018P00008000 | 2024-04-25 11:20AM EDT | 8.00 | 1.30 | 0.89 | 1.30 | 0.00 | - | 203 | 413 | 97.66% |
| GME241018P00009000 | 2024-04-26 12:43PM EDT | 9.00 | 1.60 | 1.40 | 1.75 | +0.05 | +3.23% | 2 | 88 | 99.41% |
| GME241018P00010000 | 2024-04-26 3:59PM EDT | 10.00 | 1.92 | 1.83 | 2.18 | -0.18 | -8.57% | 5 | 533 | 96.68% |
| GME241018P00011000 | 2024-04-19 3:41PM EDT | 11.00 | 2.73 | 2.11 | 2.65 | 0.00 | - | 20 | 58 | 90.53% |
| GME241018P00012000 | 2024-04-26 3:39PM EDT | 12.00 | 3.05 | 2.70 | 3.35 | -0.45 | -12.86% | 10 | 56 | 91.89% |
| GME241018P00013000 | 2024-04-23 9:30AM EDT | 13.00 | 4.25 | 3.35 | 4.55 | 0.00 | - | 1 | 2,529 | 100.39% |
| GME241018P00014000 | 2024-04-08 10:18AM EDT | 14.00 | 4.62 | 4.10 | 5.30 | 0.00 | - | 3 | 518 | 101.86% |
| GME241018P00015000 | 2024-04-25 10:12AM EDT | 15.00 | 6.35 | 4.40 | 6.05 | 0.00 | - | 1 | 464 | 95.41% |
| GME241018P00016000 | 2024-04-19 1:04PM EDT | 16.00 | 6.58 | 5.55 | 7.00 | 0.00 | - | 4 | 13 | 104.10% |
| GME241018P00017000 | 2024-04-22 3:45PM EDT | 17.00 | 7.30 | 6.40 | 7.85 | 0.00 | - | 130 | 186 | 105.86% |
| GME241018P00018000 | 2024-04-18 1:31PM EDT | 18.00 | 8.30 | 7.15 | 8.70 | 0.00 | - | 5 | 145 | 105.42% |
| GME241018P00019000 | 2024-04-25 12:49PM EDT | 19.00 | 9.19 | 7.35 | 9.55 | 0.00 | - | 1 | 3 | 95.51% |
| GME241018P00020000 | 2024-04-05 10:37AM EDT | 20.00 | 9.57 | 8.90 | 10.45 | 0.00 | - | 2 | 139 | 107.52% |
| GME241018P00021000 | 2024-04-01 10:14AM EDT | 21.00 | 9.81 | 9.75 | 11.35 | 0.00 | - | 1 | 11 | 107.86% |
| GME241018P00022000 | 2024-04-02 9:52AM EDT | 22.00 | 10.98 | 10.50 | 12.30 | 0.00 | - | 1 | 225 | 106.89% |
| GME241018P00025000 | 2024-04-22 1:12PM EDT | 25.00 | 15.14 | 13.25 | 14.50 | 0.00 | - | 1 | 37 | 98.05% |
| GME241018P00027000 | 2024-03-26 10:43AM EDT | 27.00 | 13.73 | 15.65 | 17.65 | 0.00 | - | 4 | 9 | 132.28% |
| GME241018P00030000 | 2024-04-03 1:57PM EDT | 30.00 | 19.03 | 18.05 | 20.65 | 0.00 | - | 5 | 15 | 130.03% |
| GME241018P00032000 | 2024-03-27 2:18PM EDT | 32.00 | 19.40 | 19.25 | 22.20 | 0.00 | - | 16 | 60 | 109.47% |
| GME241018P00037000 | 2023-06-08 2:03PM EDT | 37.00 | 19.35 | 15.50 | 19.95 | 0.00 | - | - | 1 | 0.00% |
| GME241018P00040000 | 2024-04-12 9:30AM EDT | 40.00 | 28.80 | 27.15 | 30.10 | 0.00 | - | 1 | 0 | 119.24% |
© 2024 Yahoo. Todos los derechos reservados.