U.S. markets closed

GameStop Corp. (GME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.25-0.45 (-1.98%)
Al cierre: 04:00PM EST
22.29 +0.04 (+0.18%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GME230210C000025002023-01-26 9:44AM EST2.5017.9519.1520.200.00--11,437.50%
GME230210C000050002023-01-06 3:45PM EST5.0011.4016.6517.900.00-40556.25%
GME230210C000110002023-01-13 2:28PM EST11.009.6510.6511.800.00--0515.63%
GME230210C000120002023-01-05 11:17AM EST12.004.779.6510.700.00--0436.72%
GME230210C000130002023-01-19 10:55AM EST13.006.008.659.700.00--0390.63%
GME230210C000140002023-01-11 11:55AM EST14.005.337.658.700.00--15347.66%
GME230210C000150002023-02-03 10:32AM EST15.008.366.757.65+0.03+0.36%3846296.09%
GME230210C000160002023-02-03 12:47PM EST16.006.605.706.50+2.66+67.51%624225.39%
GME230210C000165002023-02-03 2:54PM EST16.505.855.255.95+1.79+44.09%708196.48%
GME230210C000170002023-02-03 2:25PM EST17.005.484.705.65-0.02-0.36%557223.83%
GME230210C000175002023-02-02 12:44PM EST17.505.844.255.100.00-9138197.27%
GME230210C000180002023-02-03 2:56PM EST18.004.103.904.40-0.70-14.58%731,140139.84%
GME230210C000185002023-02-03 2:35PM EST18.503.823.204.00-0.30-7.28%1888146.48%
GME230210C000190002023-02-03 3:23PM EST19.003.253.003.50-0.52-13.79%41286131.25%
GME230210C000195002023-02-03 3:19PM EST19.502.692.643.10-0.86-24.23%566492.19%
GME230210C000200002023-02-03 3:58PM EST20.002.362.182.47-0.49-17.19%25890669.14%
GME230210C000205002023-02-03 3:58PM EST20.501.881.702.10-0.32-14.55%19733470.70%
GME230210C000210002023-02-03 3:57PM EST21.001.651.601.73-0.23-12.23%15776689.84%
GME230210C000215002023-02-03 3:48PM EST21.501.321.301.44-0.57-30.16%25220592.97%
GME230210C000220002023-02-03 3:59PM EST22.001.151.121.23-0.41-26.28%1,0691,301101.17%
GME230210C000225002023-02-03 3:59PM EST22.500.940.900.98-0.40-29.85%944730101.56%
GME230210C000230002023-02-03 3:59PM EST23.000.800.740.80-0.33-29.20%2,5211,111104.69%
GME230210C000235002023-02-03 3:59PM EST23.500.650.610.68-0.32-32.99%3,0111,024109.18%
GME230210C000240002023-02-03 3:59PM EST24.000.520.520.57-0.31-37.35%2,6801,169113.67%
GME230210C000245002023-02-03 3:56PM EST24.500.450.440.48-0.27-37.50%4371,011117.77%
GME230210C000250002023-02-03 3:59PM EST25.000.390.390.40-0.20-33.90%7,1534,167122.27%
GME230210C000255002023-02-03 3:59PM EST25.500.350.330.36+0.35-7831,280127.15%
GME230210C000260002023-02-03 3:59PM EST26.000.300.270.32-0.15-33.33%1,145869130.66%
GME230210C000265002023-02-03 3:58PM EST26.500.260.250.28+0.26-313307135.94%
GME230210C000270002023-02-03 4:00PM EST27.000.250.220.25-0.09-26.47%1,2491,290140.23%
GME230210C000275002023-02-03 3:58PM EST27.500.220.200.22+0.22-341220144.53%
GME230210C000280002023-02-03 3:59PM EST28.000.200.180.20-0.05-20.00%7251,012148.83%
GME230210C000285002023-02-03 3:43PM EST28.500.170.160.18+0.17-6793152.73%
GME230210C000290002023-02-03 3:56PM EST29.000.160.150.17-0.04-20.00%511758158.20%
GME230210C000295002023-02-03 3:58PM EST29.500.150.140.15+0.15-52965161.72%
GME230210C000300002023-02-03 3:59PM EST30.000.140.130.14-0.04-22.22%4,8274,116166.41%
GME230210C000305002023-02-03 3:23PM EST30.500.120.120.13+0.12-8283170.31%
GME230210C000310002023-02-03 3:55PM EST31.000.110.110.12-0.04-26.67%130669173.83%
GME230210C000315002023-02-03 2:21PM EST31.500.100.100.12+0.10-5453178.52%
GME230210C000320002023-02-03 3:58PM EST32.000.110.100.110.00-450626182.81%
GME230210C000325002023-02-03 3:59PM EST32.500.090.080.11+0.09-25159185.16%
GME230210C000330002023-02-03 3:59PM EST33.000.080.080.15-0.03-27.27%111495198.44%
GME230210C000335002023-02-03 9:51AM EST33.500.170.080.10+0.17-652195.31%
GME230210C000340002023-02-03 2:26PM EST34.000.070.070.09-0.06-46.15%54694196.09%
GME230210C000345002023-02-03 1:51PM EST34.500.060.050.13+0.06-15463206.25%
GME230210C000350002023-02-03 3:43PM EST35.000.080.060.070.00-1,5941,644199.61%
GME230210C000355002023-02-03 3:13PM EST35.500.060.040.08+0.06-2140201.56%
GME230210C000360002023-02-03 3:57PM EST36.000.060.040.08-0.03-33.33%103214207.03%
GME230210C000365002023-02-03 11:50AM EST36.500.050.050.08+0.05-392214.06%
GME230210C000370002023-02-03 3:50PM EST37.000.060.040.07+0.01+20.00%76150214.06%
GME230210C000375002023-02-03 3:59PM EST37.500.050.030.07+0.05-3917214.84%
GME230210C000380002023-02-03 3:43PM EST38.000.050.040.07+0.01+25.00%7231222.66%
GME230210C000385002023-02-03 12:29PM EST38.500.050.040.07+0.05-40125226.56%
GME230210C000390002023-02-03 3:57PM EST39.000.050.010.05+0.01+25.00%335299212.50%
GME230210C000400002023-02-03 3:58PM EST40.000.050.040.050.00-8162,687232.81%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GME230210P000025002023-01-20 10:31AM EST2.500.010.000.010.00-44675.00%
GME230210P000050002023-01-30 9:30AM EST5.000.020.000.010.00-12462.50%
GME230210P000080002023-01-18 9:30AM EST8.000.030.000.010.00-122325.00%
GME230210P000090002023-01-13 10:02AM EST9.000.120.000.010.00-16287.50%
GME230210P000100002023-01-30 9:30AM EST10.000.040.000.010.00-2225250.00%
GME230210P000110002023-02-01 9:59AM EST11.000.010.000.020.00-2074243.75%
GME230210P000115002023-01-30 10:01AM EST11.500.020.000.02+0.02--5231.25%
GME230210P000120002023-02-03 10:44AM EST12.000.010.000.020.00-16193218.75%
GME230210P000125002023-01-31 1:02PM EST12.500.020.000.020.00-67185203.13%
GME230210P000130002023-02-02 12:17PM EST13.000.010.000.060.00-1226221.88%
GME230210P000135002023-02-02 10:59AM EST13.500.030.000.060.00-141206.25%
GME230210P000140002023-02-03 1:54PM EST14.000.010.000.04-0.02-66.67%200220181.25%
GME230210P000145002023-02-03 11:42AM EST14.500.020.010.07-0.01-33.33%166189.06%
GME230210P000150002023-02-02 2:09PM EST15.000.040.020.030.00-6627162.50%
GME230210P000155002023-02-03 2:07PM EST15.500.030.010.030.00-7145146.88%
GME230210P000160002023-02-03 3:49PM EST16.000.030.020.03-0.02-40.00%13390139.06%
GME230210P000165002023-02-03 3:24PM EST16.500.030.020.04-0.02-40.00%5694132.81%
GME230210P000170002023-02-03 3:58PM EST17.000.040.030.04-0.02-33.33%56286123.44%
GME230210P000175002023-02-03 12:47PM EST17.500.040.030.05-0.04-50.00%37224115.63%
GME230210P000180002023-02-03 3:42PM EST18.000.060.050.06-0.03-33.33%7311,413110.94%
GME230210P000185002023-02-03 3:48PM EST18.500.070.050.07-0.06-46.15%34345100.78%
GME230210P000190002023-02-03 3:59PM EST19.000.090.090.10-0.06-40.00%22772399.22%
GME230210P000195002023-02-03 3:55PM EST19.500.140.110.15-0.10-41.67%54769394.14%
GME230210P000200002023-02-03 3:59PM EST20.000.220.210.23-0.07-24.14%1,1121,78196.48%
GME230210P000205002023-02-03 3:59PM EST20.500.340.310.35-0.06-15.00%15332396.48%
GME230210P000210002023-02-03 3:59PM EST21.000.480.460.52-0.06-11.11%1,94065698.44%
GME230210P000215002023-02-03 3:58PM EST21.500.690.660.75-0.04-5.48%518204101.56%
GME230210P000220002023-02-03 3:58PM EST22.000.980.921.04+0.04+4.26%1,699585106.64%
GME230210P000225002023-02-03 3:56PM EST22.501.301.211.39+0.08+6.56%504382112.11%
GME230210P000230002023-02-03 3:59PM EST23.001.651.561.78+0.16+10.74%209148119.34%
GME230210P000235002023-02-03 3:59PM EST23.502.011.932.09-0.04-1.95%66571120.90%
GME230210P000240002023-02-03 3:44PM EST24.002.422.312.56+0.05+2.11%175354128.71%
GME230210P000245002023-02-03 3:04PM EST24.503.052.733.15+0.77+33.77%694143.55%
GME230210P000250002023-02-03 12:18PM EST25.003.003.153.50+0.36+13.64%26110143.95%
GME230210P000255002023-02-03 9:52AM EST25.503.203.603.80+3.20-130141.02%
GME230210P000260002023-02-03 3:49PM EST26.004.304.054.30+0.90+26.47%1750148.83%
GME230210P000265002023-02-03 9:44AM EST26.503.904.505.05+3.90-12172.85%
GME230210P000270002023-02-03 2:07PM EST27.005.155.005.50-0.15-2.83%45180.08%
GME230210P000275002023-02-03 9:30AM EST27.505.055.456.25+5.05-22203.52%
GME230210P000280002023-02-03 2:56PM EST28.006.305.906.70+0.70+12.50%348206.64%
GME230210P000290002023-01-13 3:55PM EST29.0010.236.657.800.00-13214.45%
GME230210P000300002023-01-27 1:02PM EST30.009.147.758.500.00-47215.63%
GME230210P000310002023-01-27 2:33PM EST31.008.758.659.300.00-812201.95%
GME230210P000350002023-02-03 10:08AM EST35.0011.8812.6513.90-1.97-14.22%18312.89%