U.S. markets closed
F S&P 500
5,120.50 +14.00 (+0.27%) F Dow Jones
38,752.00 +26.00 (+0.07%) F Nasdaq
17,721.50 +114.75 (+0.65%) E-mini Russell 2000 Index Futur
2,017.40 +2.50 (+0.12%) Petróleo
83.28 -0.08 (-0.10%) Oro
2,334.70 -7.40 (-0.32%)
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:10.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00010000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.30 | 0.29 | 0.32 | +0.04 | +15.38% | 1,676 | 2,273 | 59.38% |
| GME240503C00010000 | 2024-04-23 3:47PM EDT | 2024-05-03 | 0.44 | 0.43 | 0.60 | -0.03 | -6.38% | 434 | 239 | 64.65% |
| GME240510C00010000 | 2024-04-23 2:34PM EDT | 2024-05-10 | 0.66 | 0.39 | 0.73 | +0.11 | +20.00% | 1 | 44 | 54.88% |
| GME240517C00010000 | 2024-04-23 3:48PM EDT | 2024-05-17 | 0.70 | 0.60 | 0.82 | -0.05 | -6.67% | 123 | 790 | 60.94% |
| GME240524C00010000 | 2024-04-22 3:55PM EDT | 2024-05-24 | 0.90 | 0.80 | 1.10 | 0.00 | - | 8 | 20 | 74.22% |
| GME240531C00010000 | 2024-04-23 2:40PM EDT | 2024-05-31 | 0.93 | 0.74 | 1.15 | -0.15 | -13.89% | 1 | 14 | 66.60% |
| GME240621C00010000 | 2024-04-23 3:27PM EDT | 2024-06-21 | 1.58 | 1.47 | 1.62 | +0.08 | +5.33% | 2 | 403 | 91.02% |
| GME240719C00010000 | 2024-04-23 10:22AM EDT | 2024-07-19 | 1.86 | 1.70 | 2.07 | -0.04 | -2.11% | 33 | 117 | 92.68% |
| GME241018C00010000 | 2024-04-23 3:58PM EDT | 2024-10-18 | 2.55 | 2.50 | 2.69 | +0.01 | +0.39% | 99 | 289 | 91.02% |
| GME250117C00010000 | 2024-04-23 3:00PM EDT | 2025-01-17 | 3.20 | 3.00 | 3.50 | +0.10 | +3.23% | 97 | 2,793 | 94.34% |
| GME250620C00010000 | 2024-04-23 1:39PM EDT | 2025-06-20 | 4.00 | 3.75 | 5.10 | +0.17 | +4.44% | 13 | 140 | 105.81% |
| GME260116C00010000 | 2024-04-23 3:44PM EDT | 2026-01-16 | 4.38 | 4.30 | 5.25 | -0.02 | -0.45% | 6 | 1,078 | 94.38% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00010000 | 2024-04-23 3:56PM EDT | 2024-04-26 | 0.13 | 0.12 | 0.15 | -0.08 | -38.10% | 1,228 | 3,362 | 56.25% |
| GME240503P00010000 | 2024-04-23 3:28PM EDT | 2024-05-03 | 0.28 | 0.26 | 0.33 | -0.07 | -20.00% | 135 | 470 | 55.47% |
| GME240510P00010000 | 2024-04-23 1:27PM EDT | 2024-05-10 | 0.35 | 0.36 | 0.57 | -0.08 | -18.60% | 20 | 60 | 62.50% |
| GME240517P00010000 | 2024-04-23 2:46PM EDT | 2024-05-17 | 0.54 | 0.50 | 0.62 | -0.03 | -5.26% | 61 | 2,596 | 61.91% |
| GME240524P00010000 | 2024-04-23 12:49PM EDT | 2024-05-24 | 0.75 | 0.61 | 0.80 | +0.25 | +50.00% | 17 | 48 | 66.80% |
| GME240531P00010000 | 2024-04-22 1:58PM EDT | 2024-05-31 | 0.76 | 0.75 | 0.82 | -0.01 | -1.30% | 3 | 107 | 66.60% |
| GME240621P00010000 | 2024-04-23 3:31PM EDT | 2024-06-21 | 1.34 | 1.29 | 1.40 | -0.01 | -0.74% | 7 | 2,772 | 88.48% |
| GME240719P00010000 | 2024-04-23 2:49PM EDT | 2024-07-19 | 1.36 | 1.37 | 1.85 | -0.20 | -12.82% | 1 | 1,096 | 86.72% |
| GME241018P00010000 | 2024-04-23 3:53PM EDT | 2024-10-18 | 2.34 | 2.08 | 2.50 | +0.20 | +9.35% | 2 | 531 | 85.64% |
| GME250117P00010000 | 2024-04-23 2:58PM EDT | 2025-01-17 | 2.69 | 2.46 | 2.80 | -0.05 | -1.82% | 8 | 1,078 | 80.03% |
| GME250620P00010000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 3.16 | 3.10 | 3.45 | +0.30 | +10.49% | 5 | 233 | 79.88% |
| GME260116P00010000 | 2024-04-23 10:51AM EDT | 2026-01-16 | 3.78 | 2.93 | 3.80 | +0.04 | +1.07% | 9 | 640 | 67.19% |
© 2024 Yahoo. Todos los derechos reservados.