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:
Precio de ejercicio:25.00
Opciones de comprapor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531C00025000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.06 | 1.02 | 1.09 | -0.12 | -10.17% | 8,792 | 5,768 | 315.23% |
| GME240607C00025000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 2.05 | 2.00 | 2.35 | +0.05 | +2.50% | 693 | 1,294 | 291.80% |
| GME240614C00025000 | 2024-05-24 3:51PM EDT | 2024-06-14 | 2.87 | 2.50 | 2.99 | +0.02 | +0.70% | 152 | 429 | 265.53% |
| GME240621C00025000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 3.15 | 2.95 | 3.25 | +0.26 | +9.00% | 12,331 | 22,641 | 244.63% |
| GME240628C00025000 | 2024-05-24 3:56PM EDT | 2024-06-28 | 3.40 | 3.15 | 3.75 | +0.20 | +6.25% | 82 | 507 | 232.52% |
| GME240705C00025000 | 2024-05-27 12:05AM EDT | 2024-07-05 | 5.15 | 3.25 | 4.75 | +1.75 | +51.47% | 7 | 0 | 233.15% |
| GME240719C00025000 | 2024-05-24 3:45PM EDT | 2024-07-19 | 4.10 | 3.95 | 4.35 | -0.05 | -1.20% | 604 | 6,071 | 205.81% |
| GME240816C00025000 | 2024-05-24 3:45PM EDT | 2024-08-16 | 4.61 | 3.95 | 5.00 | +0.31 | +7.21% | 63 | 514 | 176.07% |
| GME241018C00025000 | 2024-05-24 3:46PM EDT | 2024-10-18 | 5.20 | 4.90 | 5.50 | +0.20 | +4.00% | 94 | 840 | 147.71% |
| GME250117C00025000 | 2024-05-24 3:17PM EDT | 2025-01-17 | 6.30 | 5.70 | 7.00 | +0.45 | +7.69% | 48 | 1,419 | 135.18% |
| GME250620C00025000 | 2024-05-24 3:34PM EDT | 2025-06-20 | 7.50 | 6.60 | 9.45 | +0.23 | +3.16% | 3 | 409 | 128.10% |
| GME260116C00025000 | 2024-05-24 3:33PM EDT | 2026-01-16 | 8.90 | 7.00 | 9.00 | -0.20 | -2.20% | 16 | 568 | 103.00% |
Opciones de ventapor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531P00025000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 7.12 | 6.75 | 7.50 | -0.63 | -8.13% | 211 | 919 | 324.22% |
| GME240607P00025000 | 2024-05-24 3:51PM EDT | 2024-06-07 | 7.60 | 7.60 | 8.55 | -0.64 | -7.77% | 77 | 635 | 284.18% |
| GME240614P00025000 | 2024-05-24 1:53PM EDT | 2024-06-14 | 9.20 | 8.15 | 9.10 | -0.55 | -5.64% | 21 | 126 | 258.50% |
| GME240621P00025000 | 2024-05-24 3:39PM EDT | 2024-06-21 | 8.85 | 8.45 | 9.45 | -0.70 | -7.33% | 92 | 2,040 | 237.21% |
| GME240628P00025000 | 2024-05-23 2:49PM EDT | 2024-06-28 | 9.71 | 8.30 | 10.10 | +0.11 | +1.15% | 1 | 67 | 221.58% |
| GME240705P00025000 | 2024-05-27 12:05AM EDT | 2024-07-05 | 9.95 | 7.15 | 11.95 | +0.20 | +2.05% | 3 | 10 | 215.23% |
| GME240719P00025000 | 2024-05-24 3:17PM EDT | 2024-07-19 | 10.05 | 9.00 | 10.55 | -0.26 | -2.52% | 147 | 825 | 192.97% |
| GME240816P00025000 | 2024-05-24 3:33PM EDT | 2024-08-16 | 9.95 | 9.15 | 10.45 | -0.35 | -3.40% | 6 | 370 | 157.28% |
| GME241018P00025000 | 2024-05-24 2:40PM EDT | 2024-10-18 | 11.27 | 9.85 | 11.80 | +0.10 | +0.90% | 3 | 502 | 139.80% |
| GME250117P00025000 | 2024-05-23 2:22PM EDT | 2025-01-17 | 12.00 | 9.55 | 12.70 | 0.00 | - | 12 | 477 | 114.58% |
| GME250620P00025000 | 2024-05-23 3:20PM EDT | 2025-06-20 | 12.95 | 11.30 | 13.40 | 0.00 | - | 50 | 60 | 105.20% |
| GME260116P00025000 | 2024-05-24 12:12PM EDT | 2026-01-16 | 13.71 | 11.60 | 15.00 | -0.19 | -1.37% | 10 | 104 | 95.17% |
© 2024 Yahoo. Todos los derechos reservados.