GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230210C00002500 | 2023-01-26 9:44AM EST | 2.50 | 17.95 | 19.15 | 20.20 | 0.00 | - | - | 1 | 1,437.50% |
| GME230210C00005000 | 2023-01-06 3:45PM EST | 5.00 | 11.40 | 16.65 | 17.90 | 0.00 | - | 4 | 0 | 556.25% |
| GME230210C00011000 | 2023-01-13 2:28PM EST | 11.00 | 9.65 | 10.65 | 11.80 | 0.00 | - | - | 0 | 515.63% |
| GME230210C00012000 | 2023-01-05 11:17AM EST | 12.00 | 4.77 | 9.65 | 10.70 | 0.00 | - | - | 0 | 436.72% |
| GME230210C00013000 | 2023-01-19 10:55AM EST | 13.00 | 6.00 | 8.65 | 9.70 | 0.00 | - | - | 0 | 390.63% |
| GME230210C00014000 | 2023-01-11 11:55AM EST | 14.00 | 5.33 | 7.65 | 8.70 | 0.00 | - | - | 15 | 347.66% |
| GME230210C00015000 | 2023-02-03 10:32AM EST | 15.00 | 8.36 | 6.75 | 7.65 | +0.03 | +0.36% | 38 | 46 | 296.09% |
| GME230210C00016000 | 2023-02-03 12:47PM EST | 16.00 | 6.60 | 5.70 | 6.50 | +2.66 | +67.51% | 6 | 24 | 225.39% |
| GME230210C00016500 | 2023-02-03 2:54PM EST | 16.50 | 5.85 | 5.25 | 5.95 | +1.79 | +44.09% | 70 | 8 | 196.48% |
| GME230210C00017000 | 2023-02-03 2:25PM EST | 17.00 | 5.48 | 4.70 | 5.65 | -0.02 | -0.36% | 5 | 57 | 223.83% |
| GME230210C00017500 | 2023-02-02 12:44PM EST | 17.50 | 5.84 | 4.25 | 5.10 | 0.00 | - | 9 | 138 | 197.27% |
| GME230210C00018000 | 2023-02-03 2:56PM EST | 18.00 | 4.10 | 3.90 | 4.40 | -0.70 | -14.58% | 73 | 1,140 | 139.84% |
| GME230210C00018500 | 2023-02-03 2:35PM EST | 18.50 | 3.82 | 3.20 | 4.00 | -0.30 | -7.28% | 18 | 88 | 146.48% |
| GME230210C00019000 | 2023-02-03 3:23PM EST | 19.00 | 3.25 | 3.00 | 3.50 | -0.52 | -13.79% | 41 | 286 | 131.25% |
| GME230210C00019500 | 2023-02-03 3:19PM EST | 19.50 | 2.69 | 2.64 | 3.10 | -0.86 | -24.23% | 56 | 64 | 92.19% |
| GME230210C00020000 | 2023-02-03 3:58PM EST | 20.00 | 2.36 | 2.18 | 2.47 | -0.49 | -17.19% | 258 | 906 | 69.14% |
| GME230210C00020500 | 2023-02-03 3:58PM EST | 20.50 | 1.88 | 1.70 | 2.10 | -0.32 | -14.55% | 197 | 334 | 70.70% |
| GME230210C00021000 | 2023-02-03 3:57PM EST | 21.00 | 1.65 | 1.60 | 1.73 | -0.23 | -12.23% | 157 | 766 | 89.84% |
| GME230210C00021500 | 2023-02-03 3:48PM EST | 21.50 | 1.32 | 1.30 | 1.44 | -0.57 | -30.16% | 252 | 205 | 92.97% |
| GME230210C00022000 | 2023-02-03 3:59PM EST | 22.00 | 1.15 | 1.12 | 1.23 | -0.41 | -26.28% | 1,069 | 1,301 | 101.17% |
| GME230210C00022500 | 2023-02-03 3:59PM EST | 22.50 | 0.94 | 0.90 | 0.98 | -0.40 | -29.85% | 944 | 730 | 101.56% |
| GME230210C00023000 | 2023-02-03 3:59PM EST | 23.00 | 0.80 | 0.74 | 0.80 | -0.33 | -29.20% | 2,521 | 1,111 | 104.69% |
| GME230210C00023500 | 2023-02-03 3:59PM EST | 23.50 | 0.65 | 0.61 | 0.68 | -0.32 | -32.99% | 3,011 | 1,024 | 109.18% |
| GME230210C00024000 | 2023-02-03 3:59PM EST | 24.00 | 0.52 | 0.52 | 0.57 | -0.31 | -37.35% | 2,680 | 1,169 | 113.67% |
| GME230210C00024500 | 2023-02-03 3:56PM EST | 24.50 | 0.45 | 0.44 | 0.48 | -0.27 | -37.50% | 437 | 1,011 | 117.77% |
| GME230210C00025000 | 2023-02-03 3:59PM EST | 25.00 | 0.39 | 0.39 | 0.40 | -0.20 | -33.90% | 7,153 | 4,167 | 122.27% |
| GME230210C00025500 | 2023-02-03 3:59PM EST | 25.50 | 0.35 | 0.33 | 0.36 | +0.35 | - | 783 | 1,280 | 127.15% |
| GME230210C00026000 | 2023-02-03 3:59PM EST | 26.00 | 0.30 | 0.27 | 0.32 | -0.15 | -33.33% | 1,145 | 869 | 130.66% |
| GME230210C00026500 | 2023-02-03 3:58PM EST | 26.50 | 0.26 | 0.25 | 0.28 | +0.26 | - | 313 | 307 | 135.94% |
| GME230210C00027000 | 2023-02-03 4:00PM EST | 27.00 | 0.25 | 0.22 | 0.25 | -0.09 | -26.47% | 1,249 | 1,290 | 140.23% |
| GME230210C00027500 | 2023-02-03 3:58PM EST | 27.50 | 0.22 | 0.20 | 0.22 | +0.22 | - | 341 | 220 | 144.53% |
| GME230210C00028000 | 2023-02-03 3:59PM EST | 28.00 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 725 | 1,012 | 148.83% |
| GME230210C00028500 | 2023-02-03 3:43PM EST | 28.50 | 0.17 | 0.16 | 0.18 | +0.17 | - | 67 | 93 | 152.73% |
| GME230210C00029000 | 2023-02-03 3:56PM EST | 29.00 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 511 | 758 | 158.20% |
| GME230210C00029500 | 2023-02-03 3:58PM EST | 29.50 | 0.15 | 0.14 | 0.15 | +0.15 | - | 529 | 65 | 161.72% |
| GME230210C00030000 | 2023-02-03 3:59PM EST | 30.00 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 4,827 | 4,116 | 166.41% |
| GME230210C00030500 | 2023-02-03 3:23PM EST | 30.50 | 0.12 | 0.12 | 0.13 | +0.12 | - | 82 | 83 | 170.31% |
| GME230210C00031000 | 2023-02-03 3:55PM EST | 31.00 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 130 | 669 | 173.83% |
| GME230210C00031500 | 2023-02-03 2:21PM EST | 31.50 | 0.10 | 0.10 | 0.12 | +0.10 | - | 54 | 53 | 178.52% |
| GME230210C00032000 | 2023-02-03 3:58PM EST | 32.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 450 | 626 | 182.81% |
| GME230210C00032500 | 2023-02-03 3:59PM EST | 32.50 | 0.09 | 0.08 | 0.11 | +0.09 | - | 25 | 159 | 185.16% |
| GME230210C00033000 | 2023-02-03 3:59PM EST | 33.00 | 0.08 | 0.08 | 0.15 | -0.03 | -27.27% | 111 | 495 | 198.44% |
| GME230210C00033500 | 2023-02-03 9:51AM EST | 33.50 | 0.17 | 0.08 | 0.10 | +0.17 | - | 6 | 52 | 195.31% |
| GME230210C00034000 | 2023-02-03 2:26PM EST | 34.00 | 0.07 | 0.07 | 0.09 | -0.06 | -46.15% | 54 | 694 | 196.09% |
| GME230210C00034500 | 2023-02-03 1:51PM EST | 34.50 | 0.06 | 0.05 | 0.13 | +0.06 | - | 154 | 63 | 206.25% |
| GME230210C00035000 | 2023-02-03 3:43PM EST | 35.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1,594 | 1,644 | 199.61% |
| GME230210C00035500 | 2023-02-03 3:13PM EST | 35.50 | 0.06 | 0.04 | 0.08 | +0.06 | - | 21 | 40 | 201.56% |
| GME230210C00036000 | 2023-02-03 3:57PM EST | 36.00 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 103 | 214 | 207.03% |
| GME230210C00036500 | 2023-02-03 11:50AM EST | 36.50 | 0.05 | 0.05 | 0.08 | +0.05 | - | 39 | 2 | 214.06% |
| GME230210C00037000 | 2023-02-03 3:50PM EST | 37.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 76 | 150 | 214.06% |
| GME230210C00037500 | 2023-02-03 3:59PM EST | 37.50 | 0.05 | 0.03 | 0.07 | +0.05 | - | 39 | 17 | 214.84% |
| GME230210C00038000 | 2023-02-03 3:43PM EST | 38.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 7 | 231 | 222.66% |
| GME230210C00038500 | 2023-02-03 12:29PM EST | 38.50 | 0.05 | 0.04 | 0.07 | +0.05 | - | 40 | 125 | 226.56% |
| GME230210C00039000 | 2023-02-03 3:57PM EST | 39.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 335 | 299 | 212.50% |
| GME230210C00040000 | 2023-02-03 3:58PM EST | 40.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 816 | 2,687 | 232.81% |
Ponepor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230210P00002500 | 2023-01-20 10:31AM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 675.00% |
| GME230210P00005000 | 2023-01-30 9:30AM EST | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 462.50% |
| GME230210P00008000 | 2023-01-18 9:30AM EST | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 325.00% |
| GME230210P00009000 | 2023-01-13 10:02AM EST | 9.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 287.50% |
| GME230210P00010000 | 2023-01-30 9:30AM EST | 10.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 225 | 250.00% |
| GME230210P00011000 | 2023-02-01 9:59AM EST | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 74 | 243.75% |
| GME230210P00011500 | 2023-01-30 10:01AM EST | 11.50 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 5 | 231.25% |
| GME230210P00012000 | 2023-02-03 10:44AM EST | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 193 | 218.75% |
| GME230210P00012500 | 2023-01-31 1:02PM EST | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 67 | 185 | 203.13% |
| GME230210P00013000 | 2023-02-02 12:17PM EST | 13.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 226 | 221.88% |
| GME230210P00013500 | 2023-02-02 10:59AM EST | 13.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 41 | 206.25% |
| GME230210P00014000 | 2023-02-03 1:54PM EST | 14.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 200 | 220 | 181.25% |
| GME230210P00014500 | 2023-02-03 11:42AM EST | 14.50 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 1 | 66 | 189.06% |
| GME230210P00015000 | 2023-02-02 2:09PM EST | 15.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 6 | 627 | 162.50% |
| GME230210P00015500 | 2023-02-03 2:07PM EST | 15.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 145 | 146.88% |
| GME230210P00016000 | 2023-02-03 3:49PM EST | 16.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 13 | 390 | 139.06% |
| GME230210P00016500 | 2023-02-03 3:24PM EST | 16.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 56 | 94 | 132.81% |
| GME230210P00017000 | 2023-02-03 3:58PM EST | 17.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 56 | 286 | 123.44% |
| GME230210P00017500 | 2023-02-03 12:47PM EST | 17.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 37 | 224 | 115.63% |
| GME230210P00018000 | 2023-02-03 3:42PM EST | 18.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 731 | 1,413 | 110.94% |
| GME230210P00018500 | 2023-02-03 3:48PM EST | 18.50 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 34 | 345 | 100.78% |
| GME230210P00019000 | 2023-02-03 3:59PM EST | 19.00 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 227 | 723 | 99.22% |
| GME230210P00019500 | 2023-02-03 3:55PM EST | 19.50 | 0.14 | 0.11 | 0.15 | -0.10 | -41.67% | 547 | 693 | 94.14% |
| GME230210P00020000 | 2023-02-03 3:59PM EST | 20.00 | 0.22 | 0.21 | 0.23 | -0.07 | -24.14% | 1,112 | 1,781 | 96.48% |
| GME230210P00020500 | 2023-02-03 3:59PM EST | 20.50 | 0.34 | 0.31 | 0.35 | -0.06 | -15.00% | 153 | 323 | 96.48% |
| GME230210P00021000 | 2023-02-03 3:59PM EST | 21.00 | 0.48 | 0.46 | 0.52 | -0.06 | -11.11% | 1,940 | 656 | 98.44% |
| GME230210P00021500 | 2023-02-03 3:58PM EST | 21.50 | 0.69 | 0.66 | 0.75 | -0.04 | -5.48% | 518 | 204 | 101.56% |
| GME230210P00022000 | 2023-02-03 3:58PM EST | 22.00 | 0.98 | 0.92 | 1.04 | +0.04 | +4.26% | 1,699 | 585 | 106.64% |
| GME230210P00022500 | 2023-02-03 3:56PM EST | 22.50 | 1.30 | 1.21 | 1.39 | +0.08 | +6.56% | 504 | 382 | 112.11% |
| GME230210P00023000 | 2023-02-03 3:59PM EST | 23.00 | 1.65 | 1.56 | 1.78 | +0.16 | +10.74% | 209 | 148 | 119.34% |
| GME230210P00023500 | 2023-02-03 3:59PM EST | 23.50 | 2.01 | 1.93 | 2.09 | -0.04 | -1.95% | 665 | 71 | 120.90% |
| GME230210P00024000 | 2023-02-03 3:44PM EST | 24.00 | 2.42 | 2.31 | 2.56 | +0.05 | +2.11% | 175 | 354 | 128.71% |
| GME230210P00024500 | 2023-02-03 3:04PM EST | 24.50 | 3.05 | 2.73 | 3.15 | +0.77 | +33.77% | 6 | 94 | 143.55% |
| GME230210P00025000 | 2023-02-03 12:18PM EST | 25.00 | 3.00 | 3.15 | 3.50 | +0.36 | +13.64% | 26 | 110 | 143.95% |
| GME230210P00025500 | 2023-02-03 9:52AM EST | 25.50 | 3.20 | 3.60 | 3.80 | +3.20 | - | 1 | 30 | 141.02% |
| GME230210P00026000 | 2023-02-03 3:49PM EST | 26.00 | 4.30 | 4.05 | 4.30 | +0.90 | +26.47% | 17 | 50 | 148.83% |
| GME230210P00026500 | 2023-02-03 9:44AM EST | 26.50 | 3.90 | 4.50 | 5.05 | +3.90 | - | 1 | 2 | 172.85% |
| GME230210P00027000 | 2023-02-03 2:07PM EST | 27.00 | 5.15 | 5.00 | 5.50 | -0.15 | -2.83% | 4 | 5 | 180.08% |
| GME230210P00027500 | 2023-02-03 9:30AM EST | 27.50 | 5.05 | 5.45 | 6.25 | +5.05 | - | 2 | 2 | 203.52% |
| GME230210P00028000 | 2023-02-03 2:56PM EST | 28.00 | 6.30 | 5.90 | 6.70 | +0.70 | +12.50% | 34 | 8 | 206.64% |
| GME230210P00029000 | 2023-01-13 3:55PM EST | 29.00 | 10.23 | 6.65 | 7.80 | 0.00 | - | 1 | 3 | 214.45% |
| GME230210P00030000 | 2023-01-27 1:02PM EST | 30.00 | 9.14 | 7.75 | 8.50 | 0.00 | - | 4 | 7 | 215.63% |
| GME230210P00031000 | 2023-01-27 2:33PM EST | 31.00 | 8.75 | 8.65 | 9.30 | 0.00 | - | 8 | 12 | 201.95% |
| GME230210P00035000 | 2023-02-03 10:08AM EST | 35.00 | 11.88 | 12.65 | 13.90 | -1.97 | -14.22% | 1 | 8 | 312.89% |
© 2023 Yahoo. Todos los derechos reservados.
