U.S. markets closed

GameStop Corp. (GME)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.52-0.65 (-4.94%)
Al cierre: 04:00PM EDT
12.56 +0.04 (+0.32%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:15.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GME240405C000150002024-03-28 3:59PM EDT2024-04-050.090.090.10-0.10-52.63%1,9953,36896.09%
GME240412C000150002024-03-28 3:55PM EDT2024-04-120.160.150.17-0.17-51.52%48493182.03%
GME240419C000150002024-03-28 3:59PM EDT2024-04-190.250.230.27-0.21-45.65%2,4498,03378.91%
GME240426C000150002024-03-28 2:52PM EDT2024-04-260.310.310.36-0.28-47.46%11742076.95%
GME240503C000150002024-03-28 3:32PM EDT2024-05-030.440.440.48-0.34-43.59%22731078.91%
GME240517C000150002024-03-28 3:58PM EDT2024-05-170.690.700.77-0.38-35.51%4381,38583.98%
GME240621C000150002024-03-28 3:57PM EDT2024-06-211.481.481.54-0.37-20.00%1141,76797.85%
GME240719C000150002024-03-28 3:40PM EDT2024-07-191.731.651.77-0.39-18.40%19874892.09%
GME241018C000150002024-03-28 3:52PM EDT2024-10-182.502.242.77-0.36-12.59%6161089.84%
GME250117C000150002024-03-28 3:44PM EDT2025-01-173.183.003.30-0.53-14.29%1401,50089.21%
GME250620C000150002024-03-28 3:11PM EDT2025-06-203.553.704.45-1.45-29.00%2018189.55%
GME260116C000150002024-03-28 3:22PM EDT2026-01-164.804.755.50+0.15+3.23%3576690.80%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GME240405P000150002024-03-28 3:56PM EDT2024-04-052.552.422.60+0.50+24.39%15248673.44%
GME240412P000150002024-03-28 3:32PM EDT2024-04-122.582.412.72+0.43+20.00%3614068.36%
GME240419P000150002024-03-28 3:58PM EDT2024-04-192.682.632.75+0.38+16.52%2,01610,01874.22%
GME240426P000150002024-03-27 3:51PM EDT2024-04-262.002.163.00-0.39-16.32%23451.17%
GME240503P000150002024-03-28 2:57PM EDT2024-05-032.842.492.99+0.65+29.68%54362.50%
GME240517P000150002024-03-28 11:58AM EDT2024-05-172.992.803.20+0.19+6.79%354770.80%
GME240621P000150002024-03-28 2:36PM EDT2024-06-213.853.403.95+0.47+13.91%1,0252,38484.57%
GME240719P000150002024-03-28 11:59AM EDT2024-07-193.843.754.75+0.13+3.50%244794.29%
GME241018P000150002024-03-28 11:26AM EDT2024-10-184.614.355.55+0.11+2.44%145688.96%
GME250117P000150002024-03-28 3:40PM EDT2025-01-175.254.905.30+0.18+3.55%1778777.34%
GME250620P000150002024-03-27 1:40PM EDT2025-06-205.755.006.750.00-11776.86%
GME260116P000150002024-03-26 10:10AM EDT2026-01-166.235.457.500.00-1692572.71%