U.S. markets open in 8 hours 44 minutes
F S&P 500
5,243.25 -9.75 (-0.19%) F Dow Jones
38,197.00 -34.00 (-0.09%) F Nasdaq
18,550.25 -56.25 (-0.30%) E-mini Russell 2000 Index Futur
2,062.30 +1.30 (+0.06%) Petróleo
77.65 -0.26 (-0.33%) Oro
2,363.70 -2.80 (-0.12%)
GameStop Corp. (GME)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:26.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531C00026000 | 2024-05-30 3:59PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | -0.15 | -31.91% | 2,992 | 0 | 50.00% |
| GME240607C00026000 | 2024-05-30 3:58PM EDT | 2024-06-07 | 1.68 | 1.53 | 1.76 | -0.27 | -13.85% | 1,237 | 0 | 213.28% |
| GME240614C00026000 | 2024-05-30 2:42PM EDT | 2024-06-14 | 2.73 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| GME240621C00026000 | 2024-05-30 3:58PM EDT | 2024-06-21 | 3.28 | 3.00 | 3.55 | +0.13 | +4.13% | 788 | 0 | 203.22% |
| GME240628C00026000 | 2024-05-30 3:52PM EDT | 2024-06-28 | 3.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| GME240705C00026000 | 2024-05-30 2:35PM EDT | 2024-07-05 | 4.20 | 3.10 | 4.20 | -1.30 | -23.64% | 5 | 0 | 172.07% |
| GME240712C00026000 | 2024-05-30 2:57PM EDT | 2024-07-12 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | - | 12.50% |
| GME240719C00026000 | 2024-05-30 10:39AM EDT | 2024-07-19 | 3.90 | 4.20 | 4.85 | -0.80 | -17.02% | 14 | 0 | 172.27% |
| GME240816C00026000 | 2024-05-30 3:42PM EDT | 2024-08-16 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1,712 | 0 | 6.25% |
| GME241018C00026000 | 2024-05-30 3:39PM EDT | 2024-10-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GME250117C00026000 | 2024-05-28 3:43PM EDT | 2025-01-17 | 8.11 | 6.50 | 8.45 | 0.00 | - | 15 | 0 | 122.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531P00026000 | 2024-05-30 2:52PM EDT | 2024-05-31 | 4.09 | 3.55 | 4.00 | -1.06 | -20.58% | 26 | 0 | 298.83% |
| GME240607P00026000 | 2024-05-30 3:53PM EDT | 2024-06-07 | 5.25 | 4.60 | 5.40 | -0.90 | -14.63% | 122 | 0 | 210.55% |
| GME240614P00026000 | 2024-05-29 12:47PM EDT | 2024-06-14 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621P00026000 | 2024-05-30 3:38PM EDT | 2024-06-21 | 6.75 | 6.45 | 7.00 | -0.87 | -11.42% | 3 | 0 | 205.96% |
| GME240628P00026000 | 2024-05-28 2:25PM EDT | 2024-06-28 | 7.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GME240705P00026000 | 2024-05-29 10:26AM EDT | 2024-07-05 | 8.10 | 6.75 | 8.30 | 0.00 | - | 1 | 0 | 189.26% |
| GME240719P00026000 | 2024-05-29 10:59AM EDT | 2024-07-19 | 8.65 | 7.40 | 8.35 | 0.00 | - | 1 | 0 | 171.09% |
| GME240816P00026000 | 2024-05-24 1:11PM EDT | 2024-08-16 | 11.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME241018P00026000 | 2024-05-30 2:02PM EDT | 2024-10-18 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00026000 | 2024-05-28 11:01AM EDT | 2025-01-17 | 11.10 | 9.55 | 12.10 | 0.00 | - | 1 | 0 | 121.61% |
© 2024 Yahoo. Todos los derechos reservados.