GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00020000 | 2024-05-13 3:59PM EDT | 2024-05-17 | 11.12 | 10.75 | 11.25 | +9.87 | +789.60% | 16,596 | 27,987 | 311.72% |
| GME240524C00020000 | 2024-05-13 3:59PM EDT | 2024-05-24 | 11.95 | 11.70 | 12.20 | +10.17 | +571.35% | 1,633 | 6,182 | 287.60% |
| GME240531C00020000 | 2024-05-13 3:57PM EDT | 2024-05-31 | 12.66 | 12.15 | 13.40 | +10.74 | +559.38% | 746 | 1,253 | 278.52% |
| GME240607C00020000 | 2024-05-13 3:36PM EDT | 2024-06-07 | 12.45 | 12.50 | 13.95 | +10.10 | +429.79% | 535 | 2,046 | 260.25% |
| GME240614C00020000 | 2024-05-13 3:32PM EDT | 2024-06-14 | 12.00 | 12.35 | 13.95 | +9.49 | +379.60% | 105 | 298 | 227.73% |
| GME240621C00020000 | 2024-05-13 3:59PM EDT | 2024-06-21 | 13.25 | 12.85 | 13.50 | +10.55 | +390.74% | 3,135 | 14,927 | 207.81% |
| GME240628C00020000 | 2024-05-13 3:28PM EDT | 2024-06-28 | 13.00 | 12.10 | 13.90 | +9.75 | +300.00% | 128 | 115 | 185.35% |
| GME240719C00020000 | 2024-05-13 3:53PM EDT | 2024-07-19 | 13.50 | 13.10 | 14.40 | +10.30 | +316.92% | 1,015 | 2,368 | 176.51% |
| GME241018C00020000 | 2024-05-13 3:50PM EDT | 2024-10-18 | 13.60 | 14.50 | 15.75 | +9.60 | +172.97% | 238 | 1,623 | 141.65% |
| GME250117C00020000 | 2024-05-13 3:59PM EDT | 2025-01-17 | 14.90 | 14.90 | 16.00 | +10.30 | +223.91% | 590 | 2,507 | 117.87% |
| GME250620C00020000 | 2024-05-13 3:47PM EDT | 2025-06-20 | 16.00 | 15.65 | 18.55 | +9.82 | +158.90% | 132 | 328 | 112.62% |
| GME260116C00020000 | 2024-05-13 3:21PM EDT | 2026-01-16 | 19.50 | 15.50 | 19.65 | +12.00 | +160.00% | 129 | 312 | 96.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00020000 | 2024-05-13 3:59PM EDT | 2024-05-17 | 0.73 | 0.73 | 0.78 | -3.41 | -82.37% | 33,140 | 104 | 344.53% |
| GME240524P00020000 | 2024-05-13 3:59PM EDT | 2024-05-24 | 1.80 | 1.70 | 1.80 | -2.50 | -58.41% | 2,706 | 7 | 307.23% |
| GME240531P00020000 | 2024-05-13 3:59PM EDT | 2024-05-31 | 2.51 | 2.30 | 2.51 | -2.69 | -51.73% | 2,577 | 2 | 283.20% |
| GME240607P00020000 | 2024-05-13 3:57PM EDT | 2024-06-07 | 2.80 | 2.52 | 2.98 | -2.20 | -44.00% | 580 | 4 | 258.98% |
| GME240614P00020000 | 2024-05-13 3:54PM EDT | 2024-06-14 | 3.25 | 2.85 | 3.25 | -2.00 | -38.10% | 177 | 2 | 242.77% |
| GME240621P00020000 | 2024-05-13 3:58PM EDT | 2024-06-21 | 3.11 | 3.05 | 3.30 | -2.39 | -43.45% | 2,739 | 7,961 | 225.34% |
| GME240719P00020000 | 2024-05-13 3:44PM EDT | 2024-07-19 | 3.80 | 3.45 | 4.00 | -1.80 | -31.75% | 475 | 171 | 188.96% |
| GME241018P00020000 | 2024-05-13 3:59PM EDT | 2024-10-18 | 5.00 | 4.75 | 5.35 | -1.45 | -22.48% | 1,087 | 156 | 148.78% |
| GME250117P00020000 | 2024-05-13 3:59PM EDT | 2025-01-17 | 5.90 | 5.90 | 6.05 | -1.40 | -19.18% | 185 | 816 | 132.76% |
| GME250620P00020000 | 2024-05-13 3:44PM EDT | 2025-06-20 | 8.37 | 5.55 | 9.05 | -0.13 | -1.53% | 10 | 66 | 120.70% |
| GME260116P00020000 | 2024-05-13 3:23PM EDT | 2026-01-16 | 8.25 | 6.75 | 9.50 | -0.65 | -7.30% | 34 | 46 | 106.37% |
© 2024 Yahoo. Todos los derechos reservados.