U.S. markets closed

GameStop Corp. (GME)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
106.36+3.69 (+3.59%)
Al cierre: 04:00PM EST
105.04 -1.32 (-1.24%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor28 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GME220128C000400002022-01-21 3:44PM EST40.0068.0062.9569.70+68.00-20733.20%
GME220128C000700002022-01-18 1:14PM EST70.0036.1535.3040.100.00-11279.98%
GME220128C000750002022-01-21 3:46PM EST75.0035.0030.6035.55-1.70-4.63%16261.52%
GME220128C000800002022-01-21 3:27PM EST80.0028.5126.4030.80+28.51-15.87%251245.85%
GME220128C000850002022-01-21 3:27PM EST85.0024.0621.7525.45+24.06-31.80%44208.45%
GME220128C000900002022-01-21 3:43PM EST90.0020.8517.9021.50+0.50+2.46%606204.35%
GME220128C000950002022-01-21 3:58PM EST95.0015.7514.1516.10+4.11+35.31%21759175.49%
GME220128C000980002022-01-21 2:18PM EST98.0013.6012.4514.80+13.60-720185.35%
GME220128C000990002022-01-21 3:54PM EST99.0012.6011.8513.35+12.60-2040175.85%
GME220128C001000002022-01-21 3:59PM EST100.0012.0510.9512.55+3.85+46.95%50486170.12%
GME220128C001010002022-01-21 3:54PM EST101.0011.7210.6512.45+11.72-1330178.13%
GME220128C001020002022-01-21 3:54PM EST102.0011.159.8512.00+11.15+4.75%11718176.51%
GME220128C001030002022-01-21 3:58PM EST103.0010.259.4011.05+10.25-20.47%1062172.95%
GME220128C001040002022-01-21 3:59PM EST104.009.809.0010.30+9.80-9516171.68%
GME220128C001050002022-01-21 3:57PM EST105.009.267.809.50+3.86+71.48%56280161.38%
GME220128C001060002022-01-21 3:59PM EST106.008.507.559.05+3.14+58.58%15225164.01%
GME220128C001070002022-01-21 3:59PM EST107.008.207.508.70+3.35+69.07%11680169.24%
GME220128C001080002022-01-21 3:59PM EST108.007.687.108.00+2.78+56.73%17276166.99%
GME220128C001090002022-01-21 3:59PM EST109.007.306.707.70+7.30-13.04%7470168.43%
GME220128C001100002022-01-21 3:59PM EST110.006.906.307.25+2.99+76.47%2,570265167.97%
GME220128C001110002022-01-21 3:56PM EST111.006.575.556.90+6.57-29.44%10834164.65%
GME220128C001120002022-01-21 3:59PM EST112.006.405.656.50+2.70+72.97%9025169.04%
GME220128C001130002022-01-21 3:57PM EST113.006.005.306.30+2.50+71.43%22431170.61%
GME220128C001140002022-01-21 3:55PM EST114.005.505.055.95+2.25+69.23%7756171.34%
GME220128C001150002022-01-21 3:59PM EST115.005.204.755.50+2.40+85.71%1,102402170.21%
GME220128C001160002022-01-21 3:59PM EST116.005.004.505.30+1.15+29.87%6291171.88%
GME220128C001170002022-01-21 3:41PM EST117.005.354.255.30+2.62+95.97%7649175.44%
GME220128C001180002022-01-21 3:59PM EST118.004.544.054.70+2.42+114.15%7445172.75%
GME220128C001190002022-01-21 3:53PM EST119.004.383.854.75+2.08+90.43%4352176.95%
GME220128C001200002022-01-21 3:59PM EST120.004.143.754.20+2.08+100.97%1,829677175.29%
GME220128C001210002022-01-21 3:58PM EST121.003.953.554.20+1.92+94.58%3495178.52%
GME220128C001220002022-01-21 3:59PM EST122.003.653.453.90+1.62+79.80%3843179.20%
GME220128C001230002022-01-21 3:23PM EST123.004.003.053.85+1.95+95.12%11059179.00%
GME220128C001240002022-01-21 3:30PM EST124.003.253.153.65+1.47+82.58%3339182.86%
GME220128C001250002022-01-21 3:59PM EST125.003.203.003.45+1.59+98.76%774343183.45%
GME220128C001260002022-01-21 3:58PM EST126.003.052.913.35+0.39+14.66%4468185.84%
GME220128C001270002022-01-21 3:58PM EST127.003.002.743.20+1.43+91.08%52343186.43%
GME220128C001280002022-01-21 3:57PM EST128.002.872.693.10+1.25+77.16%6893189.06%
GME220128C001290002022-01-21 3:57PM EST129.002.752.602.94+1.35+96.43%5193190.19%
GME220128C001300002022-01-21 3:59PM EST130.002.692.522.83+1.29+92.14%901640191.94%
GME220128C001310002022-01-21 3:48PM EST131.002.732.372.79+0.93+51.67%18173193.55%
GME220128C001320002022-01-21 3:58PM EST132.002.552.332.71+1.12+78.32%7095196.04%
GME220128C001330002022-01-21 3:49PM EST133.002.532.182.71+1.29+104.03%1659198.00%
GME220128C001340002022-01-21 3:57PM EST134.002.292.172.50+0.74+47.74%1827198.78%
GME220128C001350002022-01-21 3:59PM EST135.002.282.092.44+1.12+96.55%542249200.59%
GME220128C001360002022-01-21 3:59PM EST136.002.191.992.40+1.07+95.54%1836202.30%
GME220128C001370002022-01-21 3:41PM EST137.002.181.942.40+0.80+57.97%2286205.27%
GME220128C001380002022-01-21 3:42PM EST138.002.151.902.40+1.09+102.83%41101208.40%
GME220128C001390002022-01-21 3:58PM EST139.002.201.882.23+0.47+27.17%1719208.98%
GME220128C001400002022-01-21 3:59PM EST140.002.001.822.13+0.99+98.02%514490209.96%
GME220128C001410002022-01-21 2:51PM EST141.002.391.752.14+1.00+71.94%6166212.50%
GME220128C001420002022-01-21 3:50PM EST142.001.921.752.06+0.75+64.10%2336214.60%
GME220128C001430002022-01-21 3:45PM EST143.001.901.592.04+0.65+52.00%6716214.94%
GME220128C001440002022-01-21 3:04PM EST144.001.961.592.04+0.93+90.29%1927218.26%
GME220128C001450002022-01-21 3:59PM EST145.001.821.592.04+1.00+121.95%214192221.58%
GME220128C001460002022-01-21 3:34PM EST146.001.691.552.04+0.62+57.94%2938224.12%
GME220128C001470002022-01-21 3:00PM EST147.001.761.412.04+0.74+72.55%734224.81%
GME220128C001480002022-01-21 3:54PM EST148.001.731.411.82+0.68+64.76%5838223.83%
GME220128C001490002022-01-21 2:55PM EST149.001.991.411.77+1.14+134.12%5158225.98%
GME220128C001500002022-01-21 3:59PM EST150.001.651.501.69+0.87+111.54%1,695942229.20%
GME220128C001525002022-01-21 3:56PM EST152.501.501.411.65+0.75+100.00%5494234.18%
GME220128C001550002022-01-21 3:59PM EST155.001.501.351.57+0.77+105.48%109273238.57%
GME220128C001575002022-01-21 3:59PM EST157.501.341.261.51+0.48+55.81%12640242.38%
GME220128C001600002022-01-21 3:59PM EST160.001.451.121.40+0.78+116.42%267494243.56%
GME220128C001650002022-01-21 3:59PM EST165.001.171.101.38+0.59+101.72%134606255.66%
GME220128C001700002022-01-21 3:56PM EST170.001.101.011.28+0.48+77.42%368756263.28%
GME220128C001750002022-01-21 3:59PM EST175.001.081.011.12+0.52+92.86%304683270.80%
GME220128C001800002022-01-21 3:58PM EST180.001.000.961.09+0.48+92.31%376884279.69%
GME220128C001850002022-01-21 3:59PM EST185.000.990.811.00+0.51+106.25%231197283.20%
GME220128C001900002022-01-21 3:59PM EST190.000.860.790.92+0.45+109.76%162292290.14%
GME220128C001950002022-01-21 3:25PM EST195.000.760.701.04+0.33+76.74%193411300.88%
GME220128C002000002022-01-21 3:59PM EST200.000.870.800.87+0.49+128.95%1,4371,515307.91%
GME220128C002050002022-01-21 3:48PM EST205.000.760.590.86+0.36+90.00%109378308.98%
GME220128C002100002022-01-21 3:59PM EST210.000.630.520.86+0.29+85.29%46303314.84%
GME220128C002150002022-01-21 3:57PM EST215.000.760.520.82+0.47+162.07%44154321.48%
GME220128C002200002022-01-21 3:59PM EST220.000.610.520.78+0.32+110.34%178150327.93%
GME220128C002250002022-01-21 3:38PM EST225.000.710.500.76+0.40+129.03%6492333.98%
GME220128C002300002022-01-21 3:49PM EST230.000.580.540.65+0.28+93.33%24202338.28%
GME220128C002350002022-01-21 3:47PM EST235.000.500.430.66+0.21+72.41%1762340.82%
GME220128C002400002022-01-21 3:52PM EST240.000.470.420.65+0.20+74.07%36130346.88%
GME220128C002450002022-01-21 3:45PM EST245.000.490.420.62+0.20+68.97%24343352.15%
GME220128C002500002022-01-21 3:59PM EST250.000.450.400.45+0.19+73.08%626781348.05%
GME220128C002550002022-01-21 3:59PM EST255.000.480.270.50+0.24+100.00%16170349.41%
GME220128C002600002022-01-21 3:32PM EST260.000.380.380.44+0.17+80.95%21111358.79%
GME220128C002700002022-01-21 3:59PM EST270.000.420.270.42+0.20+90.91%30132361.91%
GME220128C002800002022-01-21 3:41PM EST280.000.340.270.42+0.12+54.55%13882373.05%
GME220128C002900002022-01-21 3:58PM EST290.000.330.300.39+0.15+83.33%62224383.98%
GME220128C003000002022-01-21 3:59PM EST300.000.300.280.33+0.13+76.47%3333,385387.89%
GME220128C003100002022-01-21 3:22PM EST310.000.290.270.32+0.12+70.59%35221396.09%
GME220128C003200002022-01-21 3:59PM EST320.000.260.170.32+0.11+73.33%35132396.09%
GME220128C003300002022-01-21 3:49PM EST330.000.260.170.28+0.11+73.33%24131400.78%
GME220128C003400002022-01-21 3:18PM EST340.000.190.170.28+0.06+46.15%55185409.38%
GME220128C003500002022-01-21 3:57PM EST350.000.200.180.24+0.07+53.85%1,1531,018414.45%
GME220128C003600002022-01-21 3:59PM EST360.000.190.190.22+0.06+46.15%4,8692,092421.09%
Ponepor28 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GME220128P000400002022-01-21 3:59PM EST40.000.150.110.18+0.05+50.00%2,2421,368382.03%
GME220128P000500002022-01-21 3:49PM EST50.000.300.220.35+0.07+30.43%1,3051,308333.59%
GME220128P000600002022-01-21 3:59PM EST60.000.440.230.62-0.04-8.33%761263280.27%
GME220128P000700002022-01-21 3:57PM EST70.000.900.601.03+0.24+36.36%4,509313246.78%
GME220128P000750002022-01-21 3:59PM EST75.001.131.001.44+0.26+29.89%864636236.91%
GME220128P000800002022-01-21 3:59PM EST80.001.591.471.82+0.48+43.24%4,263931221.88%
GME220128P000850002022-01-21 3:59PM EST85.002.002.002.23+0.51+34.23%3,322125204.10%
GME220128P000900002022-01-21 3:59PM EST90.002.882.683.25+0.38+15.20%4,757767193.65%
GME220128P000950002022-01-21 3:59PM EST95.003.853.754.25-0.01-0.26%1,013251181.35%
GME220128P000980002022-01-21 3:59PM EST98.004.804.555.30+4.80-2458177.64%
GME220128P000990002022-01-21 3:32PM EST99.005.224.555.60+5.22-634172.17%
GME220128P001000002022-01-21 3:59PM EST100.005.495.355.90+0.06+1.10%2,2521,019175.24%
GME220128P001010002022-01-21 3:57PM EST101.006.005.556.35+0.40+7.14%9469173.00%
GME220128P001020002022-01-21 3:32PM EST102.006.105.806.90-0.41-6.30%13290171.97%
GME220128P001030002022-01-21 3:59PM EST103.006.206.407.25-0.95-13.29%20274172.12%
GME220128P001040002022-01-21 3:57PM EST104.006.946.508.10-0.94-11.93%8964171.90%
GME220128P001050002022-01-21 3:59PM EST105.007.757.308.000.00-489375168.75%
GME220128P001060002022-01-21 3:56PM EST106.007.957.558.70-0.30-3.64%11861167.77%
GME220128P001070002022-01-21 3:59PM EST107.008.677.959.25+8.67+2.09%15774166.41%
GME220128P001080002022-01-21 3:56PM EST108.009.058.559.50+9.05+21.69%129197163.67%
GME220128P001090002022-01-21 3:59PM EST109.009.909.1510.25-0.93-8.59%4747165.63%
GME220128P001100002022-01-21 3:59PM EST110.0010.0010.0011.00-1.55-13.42%338458169.70%
GME220128P001110002022-01-21 3:10PM EST111.0011.1510.3011.65-0.20-1.76%453166.87%
GME220128P001120002022-01-21 2:53PM EST112.0010.4311.0512.85+2.88+38.15%1325173.85%
GME220128P001130002022-01-21 11:43AM EST113.0014.2511.1013.00+6.28+78.80%343162.60%
GME220128P001140002022-01-21 3:05PM EST114.0013.8711.8513.60+5.19+59.79%71106162.72%
GME220128P001150002022-01-21 3:47PM EST115.0013.2512.6514.90-1.21-8.37%75334170.41%
GME220128P001160002022-01-21 3:05PM EST116.0014.5013.1515.15+2.90+25.00%926163.53%
GME220128P001170002022-01-20 11:28AM EST117.0012.1313.7516.100.00-132164.84%
GME220128P001180002022-01-21 3:32PM EST118.0015.6014.5016.70+3.60+30.00%637163.62%
GME220128P001190002022-01-21 2:10PM EST119.0016.5615.4017.40+4.26+34.63%1319164.84%
GME220128P001200002022-01-21 3:51PM EST120.0017.1516.2018.20-1.85-9.74%81813165.82%
GME220128P001210002022-01-20 9:54AM EST121.0012.9016.8519.050.00-815165.33%
GME220128P001220002022-01-19 1:20PM EST122.0016.9517.4519.950.00-516164.50%
GME220128P001230002022-01-21 11:17AM EST123.0023.2818.4520.70+3.63+18.47%138166.46%
GME220128P001240002022-01-21 12:45PM EST124.0024.0219.3021.55+5.77+31.62%194167.58%
GME220128P001250002022-01-21 3:58PM EST125.0021.2019.7522.45+1.81+9.33%351,150163.87%
GME220128P001260002022-01-21 2:48PM EST126.0021.1020.7023.30+0.35+1.69%134165.72%
GME220128P001270002022-01-21 12:21PM EST127.0026.9021.7024.25+9.45+54.15%264169.53%
GME220128P001280002022-01-21 3:37PM EST128.0023.7922.7025.15+9.74+69.32%145172.51%
GME220128P001290002022-01-21 3:18PM EST129.0025.7423.6026.15+3.04+13.39%153175.39%
GME220128P001300002022-01-21 3:43PM EST130.0024.9024.5526.95+1.75+7.56%18628175.98%
GME220128P001310002022-01-21 3:41PM EST131.0025.7225.3527.95+1.31+5.37%466177.05%
GME220128P001320002022-01-21 2:54PM EST132.0026.1026.0529.00+2.18+9.11%329177.25%
GME220128P001330002022-01-21 2:10PM EST133.0029.0527.0530.00+10.47+56.35%128181.15%
GME220128P001340002022-01-18 2:51PM EST134.0025.5028.0530.900.00-166183.40%
GME220128P001350002022-01-21 3:49PM EST135.0029.8129.0531.90+5.72+23.74%19225187.16%
GME220128P001360002022-01-13 10:52AM EST136.0015.4030.0532.850.00-14190.04%
GME220128P001370002022-01-18 12:31PM EST137.0032.6031.0533.850.00-35193.75%
GME220128P001380002022-01-20 11:48AM EST138.0029.3032.0534.800.00-5051196.48%
GME220128P001390002022-01-19 11:09AM EST139.0034.1333.0535.800.00-34200.10%
GME220128P001400002022-01-21 3:20PM EST140.0035.0034.0536.70+1.75+5.26%38137201.86%
GME220128P001410002022-01-12 12:39PM EST141.0019.4334.5037.800.00-16197.17%
GME220128P001420002022-01-21 11:31AM EST142.0040.6335.5038.45+7.47+22.53%15193.85%
GME220128P001430002022-01-21 3:18PM EST143.0038.2536.5039.50+3.75+10.87%251198.05%
GME220128P001440002022-01-21 10:21AM EST144.0049.4637.4040.45+49.46-20198.24%
GME220128P001450002022-01-21 3:17PM EST145.0040.3038.4041.50+3.20+8.63%3110202.44%
GME220128P001460002022-01-21 12:32PM EST146.0045.8039.3042.50+45.80-20203.47%
GME220128P001470002022-01-21 2:15PM EST147.0039.2440.3543.50+0.06+0.15%214207.62%
GME220128P001480002022-01-21 2:09PM EST148.0043.9041.2044.50+43.90+21.08%21207.42%
GME220128P001490002022-01-18 12:05AM EST149.0025.3442.2045.500.00-515210.40%
GME220128P001500002022-01-21 3:49PM EST150.0044.1543.1046.15-4.56-9.36%26139202.93%
GME220128P001525002022-01-21 12:14PM EST152.5051.8045.4548.70+5.46+11.78%33207.52%
GME220128P001550002022-01-21 1:10PM EST155.0053.7047.9551.20+7.64+16.59%1564214.26%
GME220128P001575002022-01-18 2:37PM EST157.5050.3750.4553.700.00-2626220.90%
GME220128P001600002022-01-21 2:57PM EST160.0053.3652.2056.10-2.29-4.12%1639200.98%
GME220128P001650002022-01-21 10:22AM EST165.0070.5556.8561.10+13.85+24.43%518197.27%
GME220128P001700002022-01-18 1:12PM EST170.0065.1561.8566.100.00-2146208.01%
GME220128P001750002022-01-21 3:02PM EST175.0067.8266.6572.95+2.32+3.54%433275.88%
GME220128P001800002022-01-21 3:52PM EST180.0073.7471.6578.05+3.29+4.67%3163289.84%
GME220128P001850002022-01-21 3:32PM EST185.0079.3076.6583.40+3.88+5.14%846309.77%
GME220128P001900002022-01-21 12:13PM EST190.0089.2080.4588.00+7.20+8.78%450270.51%
GME220128P001950002022-01-21 3:58PM EST195.0088.7286.6592.65+1.87+2.15%16215309.77%
GME220128P002000002022-01-21 3:50PM EST200.0093.7090.3597.60-0.51-0.54%8158263.87%
GME220128P002050002022-01-19 1:01PM EST205.0097.1395.35103.100.00-120297.46%
GME220128P002100002022-01-19 1:02PM EST210.00102.12100.30108.050.00-111301.47%
GME220128P002150002022-01-21 12:24PM EST215.00114.20105.25113.00+15.85+16.12%79304.69%
GME220128P002200002022-01-21 2:38PM EST220.00112.91110.25118.00+5.13+4.76%666312.50%
GME220128P002250002022-01-18 12:05AM EST225.00111.28115.20122.950.00--1314.65%
GME220128P002300002022-01-19 1:21PM EST230.00121.85120.20127.950.00-23322.07%
GME220128P002350002022-01-18 10:36AM EST235.00128.10125.15132.900.00-22323.05%
GME220128P002400002022-01-19 12:22PM EST240.00132.10130.15137.900.00-14330.08%
GME220128P002450002021-12-23 12:23PM EST245.0096.90135.10142.800.00-2323326.37%
GME220128P002500002021-12-23 12:23PM EST250.00101.60140.10147.800.00-2323332.81%