Deutsche Märkte öffnen in 57 Minuten
Nikkei 225
25.885,91 -536,14 (-2,03%) Dow Jones 30
29.225,61 -458,13 (-1,54%) BTC-EUR
19.789,15 -131,09 (-0,66%) CMC Crypto 200
444,46 -1,53 (-0,34%) Nasdaq Compositive
10.737,51 -314,13 (-2,84%) S&P 500
3.640,47 -78,57 (-2,11%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220930C00015000 | 2022-09-27 11:06AM EDT | 15.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220930C00020000 | 2022-09-29 10:16AM EDT | 20.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220930C00021000 | 2022-09-23 12:22PM EDT | 21.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220930C00022000 | 2022-09-27 9:30AM EDT | 22.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME220930C00022500 | 2022-09-28 2:06PM EDT | 22.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GME220930C00023000 | 2022-09-29 3:03PM EDT | 23.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME220930C00023500 | 2022-09-28 10:51AM EDT | 23.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GME220930C00024000 | 2022-09-29 3:58PM EDT | 24.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| GME220930C00024500 | 2022-09-29 3:59PM EDT | 24.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| GME220930C00025000 | 2022-09-29 3:59PM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4,341 | 0 | 0.00% |
| GME220930C00025500 | 2022-09-29 3:59PM EDT | 25.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,088 | 0 | 1.56% |
| GME220930C00026000 | 2022-09-29 3:59PM EDT | 26.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,976 | 0 | 12.50% |
| GME220930C00026500 | 2022-09-29 3:59PM EDT | 26.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,183 | 0 | 25.00% |
| GME220930C00027000 | 2022-09-29 3:59PM EDT | 27.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,816 | 0 | 25.00% |
| GME220930C00027500 | 2022-09-29 3:59PM EDT | 27.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,246 | 0 | 50.00% |
| GME220930C00028000 | 2022-09-29 3:59PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,084 | 0 | 50.00% |
| GME220930C00028500 | 2022-09-29 3:59PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,212 | 0 | 50.00% |
| GME220930C00029000 | 2022-09-29 3:59PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,138 | 0 | 50.00% |
| GME220930C00029500 | 2022-09-29 2:59PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 50.00% |
| GME220930C00030000 | 2022-09-29 3:59PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,803 | 0 | 50.00% |
| GME220930C00030500 | 2022-09-29 3:30PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| GME220930C00031000 | 2022-09-29 3:57PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 50.00% |
| GME220930C00031500 | 2022-09-29 3:56PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 50.00% |
| GME220930C00032000 | 2022-09-29 3:50PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 50.00% |
| GME220930C00032500 | 2022-09-29 3:27PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| GME220930C00033000 | 2022-09-29 3:54PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| GME220930C00033500 | 2022-09-29 2:04PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| GME220930C00034000 | 2022-09-29 3:53PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| GME220930C00034500 | 2022-09-28 3:48PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| GME220930C00035000 | 2022-09-29 3:57PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 50.00% |
| GME220930C00035500 | 2022-09-29 11:37AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| GME220930C00036000 | 2022-09-29 9:54AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| GME220930C00036500 | 2022-09-29 2:49PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GME220930C00037000 | 2022-09-29 3:49PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| GME220930C00038000 | 2022-09-29 1:32PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| GME220930C00039000 | 2022-09-29 3:40PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 100.00% |
| GME220930C00040000 | 2022-09-29 3:51PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 50.00% |
| GME220930C00041000 | 2022-09-29 3:27PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| GME220930C00042000 | 2022-09-29 3:07PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GME220930C00043000 | 2022-09-27 3:56PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| GME220930C00044000 | 2022-09-29 3:06PM EDT | 44.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 13 | 0 | 375.00% |
| GME220930C00045000 | 2022-09-29 2:40PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| GME220930C00046000 | 2022-09-29 3:13PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| GME220930C00047000 | 2022-09-29 3:52PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GME220930C00048000 | 2022-09-29 12:16PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME220930C00049000 | 2022-09-29 9:30AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GME220930C00050000 | 2022-09-29 10:59AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| GME220930C00055000 | 2022-09-29 9:31AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME220930C00060000 | 2022-09-28 10:24AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GME220930C00065000 | 2022-09-29 3:01PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220930P00005000 | 2022-09-29 3:26PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GME220930P00010000 | 2022-09-29 11:28AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| GME220930P00015000 | 2022-09-29 1:49PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GME220930P00016000 | 2022-09-29 1:24PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GME220930P00017000 | 2022-09-29 2:06PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| GME220930P00018000 | 2022-09-29 10:32AM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME220930P00018500 | 2022-09-29 3:49PM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME220930P00019000 | 2022-09-29 3:02PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GME220930P00019500 | 2022-09-29 2:08PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| GME220930P00020000 | 2022-09-29 3:34PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 50.00% |
| GME220930P00020500 | 2022-09-29 3:00PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 50.00% |
| GME220930P00021000 | 2022-09-29 2:37PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| GME220930P00021500 | 2022-09-29 3:10PM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| GME220930P00022000 | 2022-09-29 3:15PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 50.00% |
| GME220930P00022500 | 2022-09-29 3:47PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 50.00% |
| GME220930P00023000 | 2022-09-29 3:57PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,961 | 0 | 50.00% |
| GME220930P00023500 | 2022-09-29 3:59PM EDT | 23.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 50.00% |
| GME220930P00024000 | 2022-09-29 3:59PM EDT | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,260 | 0 | 25.00% |
| GME220930P00024500 | 2022-09-29 3:59PM EDT | 24.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,017 | 0 | 25.00% |
| GME220930P00025000 | 2022-09-29 3:50PM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14,074 | 0 | 12.50% |
| GME220930P00025500 | 2022-09-29 3:59PM EDT | 25.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 0.00% |
| GME220930P00026000 | 2022-09-29 3:58PM EDT | 26.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,278 | 0 | 0.00% |
| GME220930P00026500 | 2022-09-29 2:44PM EDT | 26.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| GME220930P00027000 | 2022-09-29 3:39PM EDT | 27.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 0.00% |
| GME220930P00027500 | 2022-09-29 3:41PM EDT | 27.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GME220930P00028000 | 2022-09-29 2:58PM EDT | 28.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| GME220930P00028500 | 2022-09-29 1:58PM EDT | 28.50 | 3.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME220930P00029000 | 2022-09-29 3:32PM EDT | 29.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GME220930P00029500 | 2022-09-29 1:27PM EDT | 29.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GME220930P00030000 | 2022-09-29 3:36PM EDT | 30.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| GME220930P00030500 | 2022-09-29 1:25PM EDT | 30.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GME220930P00031000 | 2022-09-29 9:50AM EDT | 31.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME220930P00031500 | 2022-09-28 1:47PM EDT | 31.50 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220930P00032000 | 2022-09-29 2:44PM EDT | 32.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| GME220930P00032500 | 2022-09-29 1:31PM EDT | 32.50 | 7.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME220930P00033000 | 2022-09-29 3:15PM EDT | 33.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| GME220930P00033500 | 2022-09-29 10:33AM EDT | 33.50 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220930P00034000 | 2022-09-29 9:37AM EDT | 34.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME220930P00035000 | 2022-09-29 2:54PM EDT | 35.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME220930P00035500 | 2022-09-27 10:20AM EDT | 35.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME220930P00036000 | 2022-09-28 3:47PM EDT | 36.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| GME220930P00036500 | 2022-09-29 3:32PM EDT | 36.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME220930P00037000 | 2022-09-29 9:31AM EDT | 37.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GME220930P00038000 | 2022-09-29 11:52AM EDT | 38.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME220930P00039000 | 2022-09-29 3:24PM EDT | 39.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME220930P00040000 | 2022-09-29 1:54PM EDT | 40.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| GME220930P00041000 | 2022-09-22 10:01AM EDT | 41.00 | 14.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220930P00042000 | 2022-09-29 3:32PM EDT | 42.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME220930P00043000 | 2022-09-29 3:42PM EDT | 43.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GME220930P00044000 | 2022-09-27 11:51AM EDT | 44.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GME220930P00045000 | 2022-09-29 3:10PM EDT | 45.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GME220930P00046000 | 2022-09-27 1:18PM EDT | 46.00 | 20.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME220930P00047000 | 2022-09-28 10:46AM EDT | 47.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME220930P00048000 | 2022-09-28 9:38AM EDT | 48.00 | 22.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220930P00049000 | 2022-09-28 9:41AM EDT | 49.00 | 23.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME220930P00050000 | 2022-09-28 11:28AM EDT | 50.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME220930P00055000 | 2022-09-28 10:31AM EDT | 55.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME220930P00060000 | 2022-09-27 9:38AM EDT | 60.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME220930P00065000 | 2022-08-30 11:33AM EDT | 65.00 | 35.50 | 38.20 | 39.75 | 0.00 | - | - | 1 | 937.50% |
© 2022 Yahoo. Alle Rechte vorbehalten.
