U.S. markets closed
F S&P 500
5,321.00 +0.75 (+0.01%) F Dow Jones
40,008.00 -2.00 (-0.00%) F Nasdaq
18,656.50 +6.50 (+0.03%) E-mini Russell 2000 Index Futur
2,103.80 -1.10 (-0.05%) Petróleo
79.44 +0.21 (+0.27%) Oro
2,383.40 -2.10 (-0.09%)
GameStop Corp. (GME)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:19.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00019000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 9.30 | 8.50 | 9.90 | -11.15 | -54.52% | 398 | 2,053 | 651.56% |
| GME240524C00019000 | 2024-05-16 3:55PM EDT | 2024-05-24 | 9.35 | 9.00 | 10.05 | -12.07 | -56.35% | 118 | 403 | 271.29% |
| GME240531C00019000 | 2024-05-16 2:58PM EDT | 2024-05-31 | 11.66 | 9.80 | 10.70 | -10.27 | -46.83% | 34 | 354 | 254.49% |
| GME240607C00019000 | 2024-05-16 3:37PM EDT | 2024-06-07 | 12.05 | 10.40 | 11.30 | -6.00 | -33.24% | 5 | 209 | 245.02% |
| GME240614C00019000 | 2024-05-15 2:04PM EDT | 2024-06-14 | 22.00 | 10.80 | 11.75 | 0.00 | - | 15 | 69 | 234.18% |
| GME240621C00019000 | 2024-05-16 3:49PM EDT | 2024-06-21 | 12.75 | 11.10 | 11.85 | -8.34 | -39.54% | 27 | 1,214 | 218.75% |
| GME240628C00019000 | 2024-05-15 12:35PM EDT | 2024-06-28 | 17.60 | 11.05 | 12.25 | +0.24 | +1.38% | 1 | 16 | 207.03% |
| GME240719C00019000 | 2024-05-16 3:34PM EDT | 2024-07-19 | 13.60 | 11.75 | 12.70 | -4.17 | -23.47% | 18 | 278 | 187.94% |
| GME241018C00019000 | 2024-05-16 2:47PM EDT | 2024-10-18 | 15.05 | 12.90 | 13.90 | -5.06 | -25.16% | 12 | 200 | 144.58% |
| GME250117C00019000 | 2024-05-16 12:32PM EDT | 2025-01-17 | 15.50 | 13.40 | 15.10 | -23.06 | -59.80% | 3 | 72 | 128.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00019000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | 0.00 | - | 2,915 | 3,296 | 432.81% |
| GME240524P00019000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 1.00 | 0.90 | 1.10 | +0.13 | +14.94% | 1,002 | 411 | 287.89% |
| GME240531P00019000 | 2024-05-16 3:42PM EDT | 2024-05-31 | 1.56 | 1.25 | 1.77 | +0.26 | +20.00% | 93 | 182 | 249.41% |
| GME240607P00019000 | 2024-05-16 2:51PM EDT | 2024-06-07 | 2.15 | 1.88 | 2.40 | -0.11 | -4.87% | 35 | 71 | 242.77% |
| GME240614P00019000 | 2024-05-16 1:07PM EDT | 2024-06-14 | 2.10 | 2.25 | 2.83 | -0.69 | -24.73% | 63 | 8 | 231.01% |
| GME240621P00019000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 2.73 | 2.67 | 3.05 | +0.83 | +43.68% | 128 | 349 | 221.09% |
| GME240628P00019000 | 2024-05-16 1:36PM EDT | 2024-06-28 | 2.63 | 2.80 | 3.40 | -0.07 | -2.59% | 7 | 27 | 211.72% |
| GME240719P00019000 | 2024-05-16 3:34PM EDT | 2024-07-19 | 3.38 | 3.45 | 3.90 | +0.38 | +12.67% | 65 | 83 | 191.75% |
| GME241018P00019000 | 2024-05-16 3:29PM EDT | 2024-10-18 | 4.80 | 4.75 | 5.25 | +0.10 | +2.13% | 219 | 66 | 150.10% |
| GME250117P00019000 | 2024-05-16 10:41AM EDT | 2025-01-17 | 5.50 | 5.35 | 6.00 | -0.20 | -3.51% | 5 | 26 | 130.10% |
© 2024 Yahoo. Todos los derechos reservados.