Deutsche Märkte öffnen in 7 Stunden 48 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
21,25-1,57 (-6,88%)
Börsenschluss: 04:00PM EST
21,34 +0,09 (+0,42%)
Nachbörse: 06:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230203C000090002023-01-11 10:56AM EST9.009.6612.0014.250.00-20802.34%
GME230203C000100002023-01-18 12:03PM EST10.0010.9211.0013.250.00-12719.92%
GME230203C000105002023-01-23 1:21PM EST10.5010.9010.5012.750.00--0682.03%
GME230203C000130002023-01-26 10:33AM EST13.006.958.0010.250.00-13517.97%
GME230203C000140002023-01-27 3:45PM EST14.008.157.009.250.00-10460.94%
GME230203C000150002023-01-27 10:18AM EST15.004.926.057.900.00-3250377.73%
GME230203C000155002023-01-25 10:56AM EST15.504.465.507.800.00-11385.94%
GME230203C000160002023-01-30 3:23PM EST16.005.405.006.40+0.87+19.21%224274.61%
GME230203C000165002023-01-27 2:54PM EST16.506.524.506.800.00-6098335.55%
GME230203C000170002023-01-30 9:53AM EST17.005.894.006.30+0.39+7.09%4225310.94%
GME230203C000175002023-01-30 10:17AM EST17.505.003.554.55-0.40-7.41%4270183.20%
GME230203C000180002023-01-30 3:45PM EST18.003.393.103.45-1.01-22.95%5321,06687.50%
GME230203C000185002023-01-30 2:29PM EST18.503.102.613.10-0.80-20.51%5147104.30%
GME230203C000190002023-01-30 3:58PM EST19.002.362.172.42-1.52-39.18%6662571.88%
GME230203C000195002023-01-30 3:44PM EST19.501.961.792.10-1.48-43.02%7122891.21%
GME230203C000200002023-01-30 3:56PM EST20.001.511.501.60-1.49-49.67%5931,70889.26%
GME230203C000205002023-01-30 3:44PM EST20.501.261.221.36-1.30-50.78%14263199.22%
GME230203C000210002023-01-30 3:58PM EST21.001.031.051.10-1.18-53.39%7871,950107.03%
GME230203C000215002023-01-30 3:59PM EST21.500.870.840.93-0.89-50.57%1,214769112.70%
GME230203C000220002023-01-30 3:59PM EST22.000.730.690.77-0.83-53.21%2,6812,509117.77%
GME230203C000225002023-01-30 3:58PM EST22.500.580.570.65-0.77-57.04%5,4052,262123.44%
GME230203C000230002023-01-30 3:59PM EST23.000.510.490.52-0.64-55.65%7,7644,499127.73%
GME230203C000235002023-01-30 3:55PM EST23.500.400.410.47-0.60-60.00%1,7921,026134.77%
GME230203C000240002023-01-30 3:59PM EST24.000.380.350.40-0.45-54.22%6,4922,643139.84%
GME230203C000245002023-01-30 3:59PM EST24.500.320.290.32-0.37-53.62%740469141.80%
GME230203C000250002023-01-30 3:59PM EST25.000.290.280.29-0.27-48.21%15,1079,087150.78%
GME230203C000255002023-01-30 3:59PM EST25.500.240.230.27-0.29-54.72%1,017419155.47%
GME230203C000260002023-01-30 3:59PM EST26.000.230.200.24-0.23-50.00%8,2812,497160.16%
GME230203C000265002023-01-30 3:58PM EST26.500.190.190.22-0.23-54.76%2,184412167.19%
GME230203C000270002023-01-30 3:59PM EST27.000.180.160.19-0.18-50.00%2,4731,684169.92%
GME230203C000275002023-01-30 3:59PM EST27.500.150.140.15-0.18-54.55%2,152355171.09%
GME230203C000280002023-01-30 3:51PM EST28.000.140.130.15-0.16-53.33%2,8041,912178.13%
GME230203C000285002023-01-30 3:57PM EST28.500.130.120.14-0.15-53.57%586165183.59%
GME230203C000290002023-01-30 3:58PM EST29.000.110.110.13-0.14-56.00%310658188.28%
GME230203C000295002023-01-30 3:59PM EST29.500.100.100.12-0.13-56.52%130537192.97%
GME230203C000300002023-01-30 3:59PM EST30.000.100.090.10-0.10-50.00%13,0755,630194.53%
GME230203C000305002023-01-30 2:02PM EST30.500.100.080.10-0.09-47.37%89120199.22%
GME230203C000310002023-01-30 3:50PM EST31.000.080.070.09-0.09-52.94%345582201.56%
GME230203C000315002023-01-30 3:44PM EST31.500.070.070.09-0.09-56.25%4651208.59%
GME230203C000320002023-01-30 3:59PM EST32.000.070.060.08-0.07-50.00%90559210.16%
GME230203C000325002023-01-30 3:08PM EST32.500.060.050.07-0.07-53.85%198297210.94%
GME230203C000330002023-01-30 3:59PM EST33.000.060.050.07-0.06-50.00%567998217.19%
GME230203C000335002023-01-30 3:55PM EST33.500.050.040.08-0.06-54.55%135100223.44%
GME230203C000340002023-01-30 3:54PM EST34.000.050.040.09-0.05-50.00%117342231.25%
GME230203C000345002023-01-30 3:58PM EST34.500.050.040.06-0.04-44.44%13381228.13%
GME230203C000350002023-01-30 3:57PM EST35.000.050.040.05-0.05-50.00%3,5642,140229.69%
GME230203C000355002023-01-30 12:35PM EST35.500.060.030.05-0.05-45.45%122260231.25%
GME230203C000360002023-01-30 3:13PM EST36.000.040.010.05-0.06-60.00%192184226.56%
GME230203C000365002023-01-30 11:42AM EST36.500.070.010.05-0.08-53.33%2172231.25%
GME230203C000370002023-01-30 3:33PM EST37.000.030.020.05-0.05-62.50%2811,198240.63%
GME230203C000375002023-01-30 3:27PM EST37.500.030.020.04-0.10-76.92%3982240.63%
GME230203C000380002023-01-30 2:05PM EST38.000.030.020.04-0.07-70.00%74293246.88%
GME230203C000385002023-01-30 3:03PM EST38.500.030.020.04-0.04-57.14%62178250.00%
GME230203C000390002023-01-30 2:02PM EST39.000.030.010.08-0.03-50.00%117433268.75%
GME230203C000400002023-01-30 3:46PM EST40.000.020.020.03-0.05-71.43%4,4874,970257.81%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230203P000050002022-12-28 10:05AM EST5.000.030.000.010.00--25500.00%
GME230203P000080002023-01-20 3:51PM EST8.000.020.000.010.00-641350.00%
GME230203P000090002023-01-25 2:19PM EST9.000.010.000.010.00-44100300.00%
GME230203P000100002023-01-30 1:13PM EST10.000.030.000.01+0.02+200.00%22866275.00%
GME230203P000105002023-01-30 9:32AM EST10.500.020.000.010.00-110250.00%
GME230203P000110002023-01-26 2:50PM EST11.000.010.000.010.00-44224237.50%
GME230203P000115002023-01-24 12:13PM EST11.500.030.000.010.00--2225.00%
GME230203P000120002023-01-30 11:12AM EST12.000.010.000.01-0.01-50.00%132313212.50%
GME230203P000125002023-01-30 10:53AM EST12.500.010.000.01-0.01-50.00%112193.75%
GME230203P000130002023-01-30 1:52PM EST13.000.010.000.04-0.02-66.67%31,133215.63%
GME230203P000135002023-01-30 3:27PM EST13.500.010.000.04-0.03-75.00%13291201.56%
GME230203P000140002023-01-30 9:48AM EST14.000.020.010.02-0.02-50.00%404645181.25%
GME230203P000145002023-01-30 9:56AM EST14.500.020.000.02-0.02-50.00%44363156.25%
GME230203P000150002023-01-30 1:14PM EST15.000.010.010.03-0.04-80.00%8011,235159.38%
GME230203P000155002023-01-30 3:58PM EST15.500.020.010.03-0.03-60.00%24326146.88%
GME230203P000160002023-01-30 3:55PM EST16.000.020.020.04-0.04-66.67%582623142.19%
GME230203P000165002023-01-30 11:27AM EST16.500.020.020.04-0.06-75.00%77320129.69%
GME230203P000170002023-01-30 3:59PM EST17.000.030.020.04-0.06-66.67%2971,295115.63%
GME230203P000175002023-01-30 3:36PM EST17.500.040.030.04-0.06-60.00%203913106.25%
GME230203P000180002023-01-30 3:54PM EST18.000.050.050.06-0.06-54.55%9431,540102.34%
GME230203P000185002023-01-30 3:58PM EST18.500.080.070.10-0.07-46.67%4031,06598.44%
GME230203P000190002023-01-30 3:59PM EST19.000.130.120.14-0.06-31.58%9121,52994.92%
GME230203P000195002023-01-30 3:53PM EST19.500.250.230.25+0.01+4.17%5134,24598.83%
GME230203P000200002023-01-30 3:59PM EST20.000.380.370.38+0.05+15.15%2,3552,48799.80%
GME230203P000205002023-01-30 3:59PM EST20.500.600.570.61+0.22+57.89%2,0251,014105.27%
GME230203P000210002023-01-30 3:58PM EST21.000.880.830.87+0.35+66.04%1,7902,179109.96%
GME230203P000215002023-01-30 3:57PM EST21.501.201.111.19+0.51+73.91%2,305708114.45%
GME230203P000220002023-01-30 3:52PM EST22.001.501.461.55+0.58+63.04%1,621711120.70%
GME230203P000225002023-01-30 3:53PM EST22.501.981.812.01+0.79+66.39%586619129.49%
GME230203P000230002023-01-30 3:55PM EST23.002.302.242.40+0.84+57.53%1,219386136.13%
GME230203P000235002023-01-30 3:22PM EST23.502.552.552.86+0.74+40.88%106158136.91%
GME230203P000240002023-01-30 3:56PM EST24.003.203.103.30+1.02+46.79%83235150.78%
GME230203P000245002023-01-27 3:46PM EST24.502.722.893.800.00-262999.61%
GME230203P000250002023-01-30 2:48PM EST25.003.933.804.30+0.82+26.37%34176153.13%
GME230203P000255002023-01-30 1:45PM EST25.504.204.054.75+0.45+12.00%2022134.38%
GME230203P000260002023-01-30 11:05AM EST26.004.254.555.20+0.40+10.39%2048137.89%
GME230203P000265002023-01-27 3:28PM EST26.504.503.855.700.00-49213.28%
GME230203P000270002023-01-30 1:18PM EST27.005.205.206.20-0.50-8.77%930224.61%
GME230203P000275002023-01-30 10:44AM EST27.505.305.606.70-1.65-23.74%11235.16%
GME230203P000280002023-01-30 10:10AM EST28.005.426.557.20-0.92-14.51%422173.83%
GME230203P000290002023-01-11 12:37PM EST29.006.786.058.15-4.32-38.92%14255.47%
GME230203P000300002023-01-27 2:24PM EST30.007.617.009.150.00-216273.83%
GME230203P000310002023-01-27 10:19AM EST31.0011.178.3510.150.00-23290.63%
GME230203P000320002023-01-27 3:54PM EST32.009.508.9011.100.00-1315296.09%
GME230203P000330002023-01-20 10:42AM EST33.0014.059.8512.100.00-11311.72%
GME230203P000350002023-01-18 1:48PM EST35.0014.3511.8014.250.00-410372.66%
GME230203P000360002023-01-23 12:30PM EST36.0014.4012.7515.250.00-11386.72%
GME230203P000400002023-01-30 9:35AM EST40.0018.0616.8019.10+1.06+6.24%113401.56%