U.S. markets closed

GameStop Corp. (GME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
135.21-6.81 (-4.80%)
Al cierre: 04:00PM EDT
135.88 +0.67 (+0.50%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GME220701C000400002022-06-10 11:29AM EDT40.0087.2894.4099.050.00--0680.47%
GME220701C000600002022-06-02 12:19PM EDT60.0070.3774.4078.200.00-10438.38%
GME220701C000650002022-06-02 12:19PM EDT65.0065.4369.4074.050.00-10431.35%
GME220701C000700002022-06-24 10:57AM EDT70.0068.2164.4068.35-1.54-2.21%33370.41%
GME220701C000750002022-06-15 10:51AM EDT75.0051.1759.4064.050.00-10358.79%
GME220701C000800002022-06-24 9:30AM EDT80.0062.6954.4057.90+2.94+4.92%23291.31%
GME220701C000850002022-06-09 10:00AM EDT85.0053.5049.4053.300.00-23274.90%
GME220701C000900002022-06-21 12:18PM EDT90.0051.9444.4549.050.00-10266.60%
GME220701C000950002022-06-23 3:53PM EDT95.0046.2039.5042.750.00-2020208.79%
GME220701C001000002022-06-24 2:43PM EDT100.0032.6534.6037.65-8.55-20.75%3744184.08%
GME220701C001050002022-06-22 3:36PM EDT105.0032.4029.5532.900.00-826164.65%
GME220701C001090002022-06-23 3:57PM EDT109.0033.0025.9029.35+33.00--6160.30%
GME220701C001100002022-06-24 9:37AM EDT110.0033.3225.0028.20+3.22+10.70%10194154.49%
GME220701C001110002022-06-22 10:03AM EDT111.0029.7523.9527.80+29.75--1158.30%
GME220701C001150002022-06-24 1:17PM EDT115.0019.1420.4023.35-4.66-19.58%8129137.94%
GME220701C001170002022-06-24 10:17AM EDT117.0029.0118.5521.75+0.22+0.76%12135.11%
GME220701C001180002022-06-22 12:47PM EDT118.0026.6317.7520.850.00-16133.64%
GME220701C001190002022-06-23 9:54AM EDT119.0023.3416.9019.90+23.34--50130.71%
GME220701C001200002022-06-24 3:31PM EDT120.0016.3816.0519.00-6.59-28.69%205319128.27%
GME220701C001210002022-06-24 2:49PM EDT121.0015.2015.2018.30-9.27-37.88%139127.83%
GME220701C001220002022-06-24 3:53PM EDT122.0015.9015.2017.35-9.10-36.40%43133.35%
GME220701C001230002022-06-24 2:57PM EDT123.0012.3413.6516.50-8.02-39.39%532123.41%
GME220701C001240002022-06-24 9:50AM EDT124.0024.0013.0515.750.00-13124.12%
GME220701C001250002022-06-24 3:52PM EDT125.0012.1013.3514.95-7.32-37.69%8287132.45%
GME220701C001260002022-06-15 11:10AM EDT126.0013.3212.0514.600.00--4129.37%
GME220701C001270002022-06-24 3:46PM EDT127.0011.0010.9013.45-7.47-40.44%1106120.24%
GME220701C001280002022-06-24 12:42PM EDT128.0010.0010.2012.75-9.50-48.72%34119.09%
GME220701C001290002022-06-24 3:56PM EDT129.0011.259.4012.05-4.12-26.81%2835116.80%
GME220701C001300002022-06-24 3:59PM EDT130.0011.0010.2011.30-4.40-28.57%781513127.27%
GME220701C001310002022-06-24 3:21PM EDT131.009.308.5510.70-7.45-44.48%1710118.02%
GME220701C001320002022-06-24 3:34PM EDT132.008.548.6510.05-7.02-45.12%5221122.56%
GME220701C001330002022-06-24 3:59PM EDT133.008.908.359.50-8.76-49.60%1302124.19%
GME220701C001340002022-06-24 3:59PM EDT134.008.507.658.70-2.74-24.38%26420120.31%
GME220701C001350002022-06-24 3:59PM EDT135.008.007.458.10-4.50-36.00%1,457503121.68%
GME220701C001360002022-06-24 3:58PM EDT136.007.706.857.85-5.80-42.96%3506122.31%
GME220701C001370002022-06-24 3:59PM EDT137.007.056.807.40-2.09-22.87%9422125.42%
GME220701C001380002022-06-24 3:59PM EDT138.006.506.006.80-4.70-41.96%8619121.05%
GME220701C001390002022-06-24 3:59PM EDT139.006.005.656.55-2.90-32.58%10821122.73%
GME220701C001400002022-06-24 3:59PM EDT140.005.555.355.85-4.85-46.63%3,4011,044120.90%
GME220701C001410002022-06-24 3:59PM EDT141.005.454.955.75-4.35-44.39%10924122.80%
GME220701C001420002022-06-24 3:59PM EDT142.005.094.555.40-4.41-46.42%17155122.36%
GME220701C001430002022-06-24 3:52PM EDT143.004.464.255.05-3.99-47.22%246199122.46%
GME220701C001440002022-06-24 3:59PM EDT144.004.403.954.75+4.40-11225122.68%
GME220701C001450002022-06-24 3:59PM EDT145.004.143.904.20-4.26-50.71%1,005497122.61%
GME220701C001460002022-06-24 3:58PM EDT146.003.753.504.20+3.75-8633124.02%
GME220701C001470002022-06-24 3:59PM EDT147.003.723.253.80+3.72-8019122.95%
GME220701C001480002022-06-24 3:58PM EDT148.003.403.053.75+3.40-2436125.24%
GME220701C001490002022-06-24 3:54PM EDT149.003.052.873.30+3.05-1176123.80%
GME220701C001500002022-06-24 3:59PM EDT150.002.982.973.10-3.87-56.50%3,1851,940127.12%
GME220701C001525002022-06-24 3:58PM EDT152.502.592.332.86-3.68-58.69%18358128.56%
GME220701C001550002022-06-24 3:58PM EDT155.002.352.122.49-3.35-58.77%883859131.93%
GME220701C001575002022-06-24 3:52PM EDT157.502.001.882.22+2.00-7537135.11%
GME220701C001600002022-06-24 3:59PM EDT160.001.801.701.90-3.00-62.50%1,5221,158137.45%
GME220701C001625002022-06-24 3:55PM EDT162.501.801.351.82+1.80-4011139.80%
GME220701C001650002022-06-24 3:59PM EDT165.001.561.371.60-2.55-62.04%858832144.63%
GME220701C001675002022-06-24 3:47PM EDT167.501.371.241.53+1.37-3212148.97%
GME220701C001700002022-06-24 3:59PM EDT170.001.171.171.34-2.23-65.59%694671151.86%
GME220701C001725002022-06-24 3:44PM EDT172.501.171.081.32+1.17-308156.79%
GME220701C001750002022-06-24 3:59PM EDT175.001.101.041.15-1.87-62.96%2,223327159.57%
GME220701C001775002022-06-24 3:14PM EDT177.500.930.881.22+0.93-368164.16%
GME220701C001800002022-06-24 3:59PM EDT180.000.990.891.06-1.61-61.92%8481,234167.33%
GME220701C001825002022-06-24 3:44PM EDT182.500.900.821.05+0.90-399171.58%
GME220701C001850002022-06-24 3:58PM EDT185.000.900.801.03-1.30-59.09%116139176.46%
GME220701C001875002022-06-24 3:12PM EDT187.500.730.631.01+0.73-126177.73%
GME220701C001900002022-06-24 3:58PM EDT190.000.840.690.90-1.16-58.00%177273181.93%
GME220701C001925002022-06-24 1:52PM EDT192.500.630.630.90+0.63-235185.74%
GME220701C001950002022-06-24 3:55PM EDT195.000.780.610.79-0.94-54.65%50232187.50%
GME220701C002000002022-06-24 3:59PM EDT200.000.680.560.68-0.82-54.67%2,3871,909192.77%
GME220701C002050002022-06-24 3:58PM EDT205.000.620.480.72-0.71-53.38%90176200.98%
GME220701C002100002022-06-24 3:53PM EDT210.000.510.420.68-0.78-60.47%117146206.64%
GME220701C002150002022-06-24 3:58PM EDT215.000.480.390.60-0.63-56.76%117110211.33%
GME220701C002200002022-06-24 3:55PM EDT220.000.500.370.50-0.57-53.27%308197214.94%
GME220701C002250002022-06-24 3:53PM EDT225.000.360.320.40-0.58-61.70%149143216.21%
GME220701C002300002022-06-24 3:41PM EDT230.000.300.290.44-0.50-62.50%373143224.22%
GME220701C002350002022-06-24 3:39PM EDT235.000.340.210.46-0.41-54.67%3361228.52%
GME220701C002400002022-06-24 3:48PM EDT240.000.310.210.46-0.39-55.71%3195235.55%
GME220701C002450002022-06-24 11:14AM EDT245.000.420.170.38-0.86-67.19%386235.55%
GME220701C002500002022-06-24 3:59PM EDT250.000.250.240.29-0.36-59.02%469440240.82%
GME220701C002550002022-06-24 3:59PM EDT255.000.250.220.27-0.22-46.81%8055244.53%
GME220701C002600002022-06-24 12:45PM EDT260.000.180.140.24-0.35-66.04%9107242.19%
GME220701C002650002022-06-24 3:57PM EDT265.000.210.080.21-0.26-55.32%6520239.84%
GME220701C002700002022-06-24 3:57PM EDT270.000.210.150.22-0.19-47.50%29138253.13%
GME220701C002750002022-06-24 3:45PM EDT275.000.170.080.36-0.15-46.87%1175264.45%
GME220701C002800002022-06-24 2:56PM EDT280.000.140.140.34-0.22-61.11%6878273.05%
GME220701C002850002022-06-24 3:59PM EDT285.000.120.080.12-0.20-62.50%33717250.78%
GME220701C002900002022-06-24 3:59PM EDT290.000.120.100.20-0.18-60.00%94167267.58%
GME220701C002950002022-06-24 3:59PM EDT295.000.150.120.15-0.12-44.44%2,3244,219269.53%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GME220701P000200002022-06-23 11:38AM EDT20.000.020.000.020.00-1503537.50%
GME220701P000300002022-06-23 10:55AM EDT30.000.040.000.030.00-1487437.50%
GME220701P000400002022-06-24 12:18PM EDT40.000.010.010.05-0.04-80.00%37251381.25%
GME220701P000500002022-06-24 3:15PM EDT50.000.050.020.05-0.06-54.55%155629318.75%
GME220701P000550002022-06-24 3:17PM EDT55.000.040.020.10-0.07-63.64%110206306.25%
GME220701P000600002022-06-24 2:59PM EDT60.000.090.020.13-0.03-25.00%43287285.94%
GME220701P000650002022-06-24 2:29PM EDT65.000.060.030.29-0.11-64.71%23249286.72%
GME220701P000700002022-06-24 1:28PM EDT70.000.120.030.14-0.05-29.41%13775239.06%
GME220701P000750002022-06-24 2:40PM EDT75.000.110.010.12-0.10-47.62%117200209.38%
GME220701P000800002022-06-24 2:56PM EDT80.000.150.100.15-0.10-40.00%227440204.69%
GME220701P000850002022-06-24 3:49PM EDT85.000.170.090.20-0.15-46.87%37119187.50%
GME220701P000900002022-06-24 3:55PM EDT90.000.280.180.35-0.02-6.67%64188183.59%
GME220701P000920002022-06-24 3:55PM EDT92.000.300.250.34+0.30-2-178.32%
GME220701P000930002022-06-24 11:08AM EDT93.000.310.230.33+0.31-56-172.46%
GME220701P000940002022-06-24 9:35AM EDT94.000.380.170.63+0.38-44179.49%
GME220701P000950002022-06-24 3:13PM EDT95.000.340.210.43-0.17-33.33%120349167.97%
GME220701P000960002022-06-24 2:45PM EDT96.000.300.290.49+0.30-184169.82%
GME220701P000980002022-06-24 3:39PM EDT98.000.420.240.76+0.42-14169.34%
GME220701P000990002022-06-24 11:48AM EDT99.000.450.280.55+0.45-64158.79%
GME220701P001000002022-06-24 3:58PM EDT100.000.510.430.50+0.02+4.08%521481158.20%
GME220701P001010002022-06-24 3:51PM EDT101.000.410.320.78+0.41-100159.38%
GME220701P001020002022-06-24 10:53AM EDT102.000.400.410.73+0.40-130156.25%
GME220701P001030002022-06-24 3:48PM EDT103.000.540.490.74+0.54-161154.39%
GME220701P001040002022-06-24 3:21PM EDT104.000.600.500.74+0.60-193150.20%
GME220701P001050002022-06-24 3:56PM EDT105.000.670.640.70-0.03-4.29%229528148.44%
GME220701P001060002022-06-24 11:26AM EDT106.000.600.600.85+0.60-1052146.78%
GME220701P001070002022-06-24 3:47PM EDT107.000.800.740.87+0.80-191146.09%
GME220701P001080002022-06-24 3:12PM EDT108.000.730.760.96+0.73-11143.95%
GME220701P001090002022-06-24 3:41PM EDT109.000.850.861.04+0.85-221143.07%
GME220701P001100002022-06-24 3:59PM EDT110.000.980.931.10+0.04+4.26%551409141.02%
GME220701P001110002022-06-24 3:51PM EDT111.001.090.871.24+1.09-241137.79%
GME220701P001120002022-06-24 3:53PM EDT112.001.140.981.26+1.14-2926135.45%
GME220701P001130002022-06-24 3:54PM EDT113.001.351.141.49+1.35-190137.26%
GME220701P001140002022-06-24 3:23PM EDT114.001.441.351.62+1.44-212137.70%
GME220701P001150002022-06-24 3:59PM EDT115.001.551.481.620.00-289535134.62%
GME220701P001160002022-06-24 3:59PM EDT116.001.751.511.93-1.02-36.82%455134.38%
GME220701P001170002022-06-24 3:35PM EDT117.001.851.652.13-0.13-6.57%2328133.79%
GME220701P001180002022-06-24 3:36PM EDT118.002.121.792.32+0.03+1.44%13122132.76%
GME220701P001190002022-06-24 3:31PM EDT119.002.251.992.52-1.05-31.82%4220132.28%
GME220701P001200002022-06-24 3:59PM EDT120.002.352.052.52+0.24+11.37%1,517286127.54%
GME220701P001210002022-06-24 3:11PM EDT121.002.702.222.97+0.23+9.31%8728129.05%
GME220701P001220002022-06-24 3:42PM EDT122.002.872.453.20-0.07-2.38%29720128.32%
GME220701P001230002022-06-24 3:47PM EDT123.003.252.713.30+0.10+3.17%55659126.27%
GME220701P001240002022-06-24 3:39PM EDT124.003.402.923.60-1.30-27.66%243125.49%
GME220701P001250002022-06-24 3:59PM EDT125.003.283.253.65+0.03+0.92%1,241322123.14%
GME220701P001260002022-06-24 3:37PM EDT126.004.053.404.30-0.27-6.25%2617124.49%
GME220701P001270002022-06-24 3:57PM EDT127.004.273.654.65-0.79-15.61%6927123.58%
GME220701P001280002022-06-24 3:55PM EDT128.004.443.955.00-0.35-7.31%3322122.80%
GME220701P001290002022-06-24 3:58PM EDT129.004.554.305.40+4.55-7312122.56%
GME220701P001300002022-06-24 3:59PM EDT130.004.854.705.00+0.15+3.19%889254115.67%
GME220701P001310002022-06-24 3:54PM EDT131.005.305.005.65-0.85-13.82%2815116.53%
GME220701P001320002022-06-24 3:55PM EDT132.006.055.406.20+0.36+6.33%43629116.99%
GME220701P001330002022-06-24 3:58PM EDT133.006.155.856.60-0.40-6.11%3962116.31%
GME220701P001340002022-06-24 3:56PM EDT134.007.306.257.25-0.26-3.44%9366116.87%
GME220701P001350002022-06-24 3:59PM EDT135.007.006.707.550.00-828183114.70%
GME220701P001360002022-06-24 3:59PM EDT136.007.607.208.20+7.60-9233115.36%
GME220701P001370002022-06-24 12:58PM EDT137.009.908.009.50+9.90-4412123.19%
GME220701P001380002022-06-24 3:17PM EDT138.009.758.2510.10+0.85+9.55%7438120.83%
GME220701P001390002022-06-24 3:35PM EDT139.0010.708.8010.70+0.50+4.90%11020120.51%
GME220701P001400002022-06-24 3:52PM EDT140.0011.079.5011.00+1.37+14.12%425356118.65%
GME220701P001410002022-06-24 2:21PM EDT141.0013.0010.1012.10+13.00-8128122.14%
GME220701P001420002022-06-24 3:26PM EDT142.0012.7510.7512.80+12.75-3622122.53%
GME220701P001430002022-06-24 2:03PM EDT143.0014.0511.4513.55+1.35+10.63%2539123.46%
GME220701P001440002022-06-24 12:58PM EDT144.0012.7512.1014.30+12.75-733123.68%
GME220701P001450002022-06-24 3:58PM EDT145.0014.3512.8515.05+1.85+14.80%23287124.51%
GME220701P001460002022-06-24 3:56PM EDT146.0015.2013.5515.85+15.20-50125.10%
GME220701P001470002022-06-24 3:59PM EDT147.0014.8514.3016.10+14.85-1063120.90%
GME220701P001480002022-06-24 3:59PM EDT148.0016.0015.1016.35+16.00-6222116.60%
GME220701P001490002022-06-23 9:52AM EDT149.0018.4015.4518.35+18.40--4124.27%
GME220701P001500002022-06-24 3:56PM EDT150.0018.1416.5519.15+1.53+9.21%147103127.61%
GME220701P001525002022-06-24 3:51PM EDT152.5020.0018.8521.35+20.00-23132.96%
GME220701P001550002022-06-24 12:16PM EDT155.0023.0020.8023.60+1.99+9.47%414134.23%
GME220701P001600002022-06-24 2:47PM EDT160.0029.2525.3028.20+3.40+13.15%3314141.46%
GME220701P001625002022-06-22 3:33PM EDT162.5029.5027.0530.55+29.50--1137.74%
GME220701P001650002022-06-24 3:40PM EDT165.0032.7729.9032.95+1.17+3.70%3334148.83%
GME220701P001675002022-06-24 10:07AM EDT167.5027.3332.0035.35+27.33-10148.97%
GME220701P001700002022-06-24 10:18AM EDT170.0030.6034.6537.75-4.64-13.17%510156.79%
GME220701P001750002022-06-24 2:55PM EDT175.0044.4939.5042.60+4.67+11.73%2215165.38%
GME220701P001800002022-06-24 2:18PM EDT180.0048.2144.1547.45+5.04+11.67%87168.75%
GME220701P001850002022-06-24 10:17AM EDT185.0044.3048.9552.35-4.95-10.05%37174.02%
GME220701P001900002022-06-23 12:58PM EDT190.0053.0954.0057.300.00-512185.06%
GME220701P001950002022-06-22 2:09PM EDT195.0058.0858.9562.200.00-48191.89%
GME220701P002000002022-06-24 3:56PM EDT200.0065.3063.9566.10+3.85+6.27%238163.48%
GME220701P002050002022-06-24 10:34AM EDT205.0064.5468.6571.10-1.49-2.26%184149.61%
GME220701P002100002022-06-24 1:10PM EDT210.0077.7873.3576.10+5.40+7.46%16245.61%
GME220701P002150002022-06-17 3:09PM EDT215.0085.5077.5081.100.00-15255.18%
GME220701P002200002022-06-21 1:11PM EDT220.0082.5982.5086.100.00-23264.45%
GME220701P002250002022-06-07 3:35PM EDT225.0085.9587.4591.950.00--2306.10%
GME220701P002300002022-06-14 2:24PM EDT230.00106.6492.4097.300.00-13177.34%
GME220701P002350002022-06-07 3:36PM EDT235.0095.6097.40102.250.00--3173.44%
GME220701P002400002022-06-23 10:49AM EDT240.00100.00103.15106.100.00-16298.63%
GME220701P002450002022-06-24 12:53PM EDT245.00113.24107.30111.10+8.44+8.05%12306.54%
GME220701P002500002022-06-08 1:26PM EDT250.00112.00112.30116.100.00--1314.26%
GME220701P002600002022-06-24 12:53PM EDT260.00128.14122.25126.10-16.26-11.26%13329.10%
GME220701P002800002022-06-22 1:57PM EDT280.00140.80142.20146.10+140.80--0356.54%
GME220701P002950002022-06-09 10:32AM EDT295.00161.26157.85161.300.00--5385.74%