GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:01PM EDT. Mercado abierto.
Golpe:17.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00017000 | 2024-05-17 11:46AM EDT | 2024-05-17 | 3.27 | 3.10 | 3.35 | -7.83 | -71.18% | 417 | 12,101 | 182.81% |
| GME240524C00017000 | 2024-05-17 11:44AM EDT | 2024-05-24 | 4.20 | 4.25 | 4.55 | -7.33 | -63.57% | 120 | 730 | 227.15% |
| GME240531C00017000 | 2024-05-17 11:31AM EDT | 2024-05-31 | 5.22 | 4.65 | 5.30 | -7.18 | -57.90% | 40 | 203 | 209.28% |
| GME240607C00017000 | 2024-05-17 11:09AM EDT | 2024-06-07 | 5.55 | 5.15 | 5.75 | -6.63 | -54.43% | 4 | 250 | 201.66% |
| GME240614C00017000 | 2024-05-17 11:29AM EDT | 2024-06-14 | 6.18 | 5.45 | 6.10 | -8.07 | -56.63% | 3 | 120 | 192.68% |
| GME240621C00017000 | 2024-05-17 11:17AM EDT | 2024-06-21 | 6.10 | 5.80 | 6.10 | -8.05 | -56.89% | 6 | 2,201 | 181.15% |
| GME240628C00017000 | 2024-05-17 10:24AM EDT | 2024-06-28 | 6.25 | 5.90 | 6.35 | -8.27 | -56.96% | 18 | 43 | 173.24% |
| GME240719C00017000 | 2024-05-17 11:23AM EDT | 2024-07-19 | 6.68 | 6.15 | 6.75 | -8.62 | -56.34% | 25 | 2,031 | 153.52% |
| GME241018C00017000 | 2024-05-17 10:06AM EDT | 2024-10-18 | 8.30 | 7.25 | 7.95 | -6.02 | -42.04% | 13 | 749 | 124.85% |
| GME250117C00017000 | 2024-05-16 10:25AM EDT | 2025-01-17 | 8.50 | 8.10 | 9.40 | -11.74 | -58.00% | 5 | 158 | 120.51% |
| GME250620C00017000 | 2024-05-17 10:34AM EDT | 2025-06-20 | 10.00 | 8.25 | 11.45 | -8.47 | -45.86% | 4 | 160 | 111.13% |
| GME260116C00017000 | 2024-05-17 11:05AM EDT | 2026-01-16 | 11.40 | 9.05 | 11.65 | -8.60 | -43.00% | 28 | 610 | 96.34% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00017000 | 2024-05-17 11:44AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 6,930 | 5,767 | 214.06% |
| GME240524P00017000 | 2024-05-17 11:43AM EDT | 2024-05-24 | 1.23 | 1.18 | 1.26 | +0.68 | +123.64% | 1,970 | 1,233 | 229.30% |
| GME240531P00017000 | 2024-05-17 11:38AM EDT | 2024-05-31 | 1.77 | 1.70 | 1.86 | +0.88 | +98.88% | 414 | 515 | 209.67% |
| GME240607P00017000 | 2024-05-17 11:02AM EDT | 2024-06-07 | 2.19 | 2.09 | 2.35 | +0.77 | +54.23% | 83 | 183 | 199.80% |
| GME240614P00017000 | 2024-05-17 11:15AM EDT | 2024-06-14 | 2.38 | 2.42 | 2.73 | +0.63 | +36.00% | 20 | 112 | 192.68% |
| GME240621P00017000 | 2024-05-17 11:20AM EDT | 2024-06-21 | 2.65 | 2.63 | 2.81 | +0.70 | +35.90% | 270 | 1,552 | 179.79% |
| GME240628P00017000 | 2024-05-16 3:56PM EDT | 2024-06-28 | 2.10 | 1.92 | 2.44 | +0.10 | +5.00% | 6 | 66 | 141.21% |
| GME240719P00017000 | 2024-05-17 11:10AM EDT | 2024-07-19 | 3.23 | 3.20 | 3.35 | +0.53 | +19.63% | 366 | 657 | 154.39% |
| GME241018P00017000 | 2024-05-17 10:51AM EDT | 2024-10-18 | 4.48 | 4.35 | 4.70 | +0.68 | +17.89% | 92 | 372 | 127.78% |
| GME250117P00017000 | 2024-05-17 10:51AM EDT | 2025-01-17 | 5.30 | 4.85 | 5.55 | +0.88 | +19.91% | 68 | 229 | 113.92% |
| GME250620P00017000 | 2024-05-17 11:19AM EDT | 2025-06-20 | 6.50 | 5.20 | 8.35 | +0.89 | +15.86% | 2 | 194 | 113.09% |
| GME260116P00017000 | 2024-05-17 11:38AM EDT | 2026-01-16 | 7.30 | 7.00 | 9.55 | +0.30 | +4.29% | 24 | 501 | 111.23% |
© 2024 Yahoo. Todos los derechos reservados.