GME - GameStop Corp.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230602C00002500 | 2023-05-26 3:59PM EDT | 2.50 | 20.40 | 20.70 | 23.40 | 0.00 | - | 1 | 0 | 2,906.25% |
| GME230602C00015000 | 2023-05-30 10:37AM EDT | 15.00 | 8.75 | 8.35 | 10.90 | +1.12 | +14.68% | 10 | 12 | 287.50% |
| GME230602C00016000 | 2023-05-15 9:32AM EDT | 16.00 | 4.60 | 7.20 | 9.90 | 0.00 | - | 1 | 1 | 607.03% |
| GME230602C00016500 | 2023-05-26 11:47AM EDT | 16.50 | 7.30 | 6.70 | 9.40 | 0.00 | - | 1 | 1 | 577.34% |
| GME230602C00017000 | 2023-05-26 11:47AM EDT | 17.00 | 6.40 | 6.40 | 8.90 | 0.00 | - | 1 | 11 | 239.06% |
| GME230602C00017500 | 2023-05-30 3:46PM EDT | 17.50 | 7.00 | 6.00 | 8.40 | +1.20 | +20.69% | 1 | 21 | 246.88% |
| GME230602C00018000 | 2023-05-30 3:33PM EDT | 18.00 | 6.23 | 6.00 | 7.95 | +0.85 | +15.80% | 17 | 138 | 311.72% |
| GME230602C00018500 | 2023-05-23 10:15AM EDT | 18.50 | 5.00 | 4.80 | 7.55 | +0.05 | +1.01% | 1 | 209 | 203.13% |
| GME230602C00019000 | 2023-05-30 3:43PM EDT | 19.00 | 5.40 | 5.30 | 6.00 | +1.10 | +25.58% | 36 | 207 | 176.56% |
| GME230602C00019500 | 2023-05-30 3:00PM EDT | 19.50 | 4.65 | 4.65 | 6.20 | +0.80 | +20.78% | 596 | 643 | 241.02% |
| GME230602C00020000 | 2023-05-30 2:55PM EDT | 20.00 | 4.60 | 4.35 | 5.00 | +1.23 | +36.50% | 201 | 958 | 157.03% |
| GME230602C00020500 | 2023-05-30 1:40PM EDT | 20.50 | 3.45 | 3.75 | 5.00 | +0.52 | +17.75% | 40 | 310 | 192.97% |
| GME230602C00021000 | 2023-05-30 3:32PM EDT | 21.00 | 3.25 | 3.35 | 3.85 | +0.91 | +38.89% | 128 | 2,072 | 96.88% |
| GME230602C00021500 | 2023-05-30 3:49PM EDT | 21.50 | 2.98 | 2.87 | 3.65 | +1.09 | +57.67% | 34 | 499 | 133.59% |
| GME230602C00022000 | 2023-05-30 3:58PM EDT | 22.00 | 2.52 | 2.42 | 2.70 | +1.11 | +78.72% | 218 | 1,980 | 103.91% |
| GME230602C00022500 | 2023-05-30 3:51PM EDT | 22.50 | 2.19 | 2.03 | 2.33 | +1.14 | +108.57% | 120 | 507 | 83.98% |
| GME230602C00023000 | 2023-05-30 3:59PM EDT | 23.00 | 1.70 | 1.66 | 1.73 | +0.91 | +115.19% | 1,850 | 3,126 | 71.88% |
| GME230602C00023500 | 2023-05-30 3:59PM EDT | 23.50 | 1.28 | 1.20 | 1.30 | +0.71 | +124.56% | 3,546 | 2,729 | 64.45% |
| GME230602C00024000 | 2023-05-30 3:59PM EDT | 24.00 | 0.91 | 0.91 | 0.96 | +0.44 | +93.62% | 6,884 | 3,691 | 69.14% |
| GME230602C00024500 | 2023-05-30 3:59PM EDT | 24.50 | 0.70 | 0.70 | 0.71 | +0.33 | +89.19% | 2,448 | 1,042 | 75.39% |
| GME230602C00025000 | 2023-05-30 3:59PM EDT | 25.00 | 0.57 | 0.56 | 0.57 | +0.25 | +78.12% | 12,173 | 7,294 | 84.96% |
| GME230602C00025500 | 2023-05-30 3:59PM EDT | 25.50 | 0.47 | 0.45 | 0.50 | +0.18 | +62.07% | 2,363 | 593 | 95.12% |
| GME230602C00026000 | 2023-05-30 3:59PM EDT | 26.00 | 0.40 | 0.36 | 0.40 | +0.13 | +48.15% | 3,049 | 1,530 | 101.17% |
| GME230602C00026500 | 2023-05-30 3:59PM EDT | 26.50 | 0.34 | 0.29 | 0.37 | +0.09 | +36.00% | 1,049 | 962 | 110.16% |
| GME230602C00027000 | 2023-05-30 3:59PM EDT | 27.00 | 0.31 | 0.27 | 0.30 | +0.10 | +47.62% | 3,192 | 1,690 | 117.97% |
| GME230602C00027500 | 2023-05-30 3:59PM EDT | 27.50 | 0.27 | 0.22 | 0.26 | +0.06 | +28.57% | 738 | 459 | 123.44% |
| GME230602C00028000 | 2023-05-30 3:55PM EDT | 28.00 | 0.27 | 0.22 | 0.25 | +0.08 | +42.11% | 2,605 | 1,500 | 135.16% |
| GME230602C00028500 | 2023-05-30 3:59PM EDT | 28.50 | 0.23 | 0.18 | 0.23 | +0.05 | +27.78% | 301 | 747 | 141.02% |
| GME230602C00029000 | 2023-05-30 3:59PM EDT | 29.00 | 0.20 | 0.18 | 0.21 | +0.04 | +25.00% | 1,757 | 678 | 150.00% |
| GME230602C00029500 | 2023-05-30 3:59PM EDT | 29.50 | 0.20 | 0.13 | 0.20 | +0.05 | +33.33% | 420 | 188 | 153.52% |
| GME230602C00030000 | 2023-05-30 3:59PM EDT | 30.00 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 3,287 | 3,382 | 155.47% |
| GME230602C00030500 | 2023-05-30 3:58PM EDT | 30.50 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 251 | 176 | 161.72% |
| GME230602C00031000 | 2023-05-30 3:59PM EDT | 31.00 | 0.13 | 0.09 | 0.13 | +0.03 | +30.00% | 514 | 323 | 166.41% |
| GME230602C00031500 | 2023-05-30 3:48PM EDT | 31.50 | 0.10 | 0.08 | 0.12 | 0.00 | - | 224 | 53 | 171.09% |
| GME230602C00032000 | 2023-05-30 3:59PM EDT | 32.00 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 402 | 453 | 173.44% |
| GME230602C00033000 | 2023-05-30 3:57PM EDT | 33.00 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 354 | 622 | 191.41% |
| GME230602C00034000 | 2023-05-30 3:48PM EDT | 34.00 | 0.06 | 0.07 | 0.14 | 0.00 | - | 98 | 172 | 212.50% |
| GME230602C00035000 | 2023-05-30 3:59PM EDT | 35.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 3,785 | 4,038 | 205.47% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230602P00002500 | 2023-05-23 9:30AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 900.00% |
| GME230602P00005000 | 2023-05-26 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 120 | 625.00% |
| GME230602P00010000 | 2023-05-25 2:38PM EDT | 10.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | - | 1 | 916.41% |
| GME230602P00011000 | 2023-05-30 11:44AM EDT | 11.00 | 0.07 | 0.00 | 0.01 | +0.04 | +133.33% | 15 | 18 | 325.00% |
| GME230602P00012000 | 2023-05-08 10:16AM EDT | 12.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 287.50% |
| GME230602P00013000 | 2023-05-30 3:54PM EDT | 13.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 14 | 57 | 334.38% |
| GME230602P00014000 | 2023-05-25 3:46PM EDT | 14.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 13 | 17 | 300.00% |
| GME230602P00014500 | 2023-05-25 3:46PM EDT | 14.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 5 | 282.81% |
| GME230602P00015000 | 2023-05-30 3:43PM EDT | 15.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 38 | 628 | 259.38% |
| GME230602P00015500 | 2023-05-23 12:01PM EDT | 15.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 3 | 245.31% |
| GME230602P00016000 | 2023-05-30 3:53PM EDT | 16.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 14 | 286 | 225.00% |
| GME230602P00016500 | 2023-05-16 9:30AM EDT | 16.50 | 0.13 | 0.00 | 0.06 | 0.00 | - | - | 1 | 215.63% |
| GME230602P00017000 | 2023-05-30 3:51PM EDT | 17.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 21 | 281 | 206.25% |
| GME230602P00017500 | 2023-05-30 3:40PM EDT | 17.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 184 | 311 | 192.19% |
| GME230602P00018000 | 2023-05-30 3:58PM EDT | 18.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 6 | 385 | 185.94% |
| GME230602P00018500 | 2023-05-30 3:03PM EDT | 18.50 | 0.05 | 0.04 | 0.08 | +0.01 | +25.00% | 118 | 601 | 181.25% |
| GME230602P00019000 | 2023-05-30 3:43PM EDT | 19.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 266 | 624 | 164.06% |
| GME230602P00019500 | 2023-05-30 3:52PM EDT | 19.50 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 129 | 378 | 155.47% |
| GME230602P00020000 | 2023-05-30 3:58PM EDT | 20.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 611 | 1,550 | 141.41% |
| GME230602P00020500 | 2023-05-30 3:41PM EDT | 20.50 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 258 | 760 | 133.59% |
| GME230602P00021000 | 2023-05-30 3:48PM EDT | 21.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 751 | 957 | 121.09% |
| GME230602P00021500 | 2023-05-30 3:52PM EDT | 21.50 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 619 | 219 | 109.77% |
| GME230602P00022000 | 2023-05-30 3:59PM EDT | 22.00 | 0.12 | 0.10 | 0.12 | -0.08 | -40.00% | 742 | 630 | 99.22% |
| GME230602P00022500 | 2023-05-30 3:50PM EDT | 22.50 | 0.13 | 0.12 | 0.15 | -0.21 | -61.76% | 497 | 1,176 | 89.45% |
| GME230602P00023000 | 2023-05-30 3:59PM EDT | 23.00 | 0.19 | 0.18 | 0.21 | -0.36 | -65.45% | 2,086 | 1,492 | 84.38% |
| GME230602P00023500 | 2023-05-30 3:58PM EDT | 23.50 | 0.29 | 0.27 | 0.31 | -0.55 | -65.48% | 2,758 | 775 | 80.47% |
| GME230602P00024000 | 2023-05-30 3:59PM EDT | 24.00 | 0.45 | 0.43 | 0.49 | -0.75 | -62.50% | 920 | 590 | 80.66% |
| GME230602P00024500 | 2023-05-30 3:59PM EDT | 24.50 | 0.74 | 0.68 | 0.78 | -0.93 | -55.69% | 131 | 32 | 86.13% |
| GME230602P00025000 | 2023-05-30 3:56PM EDT | 25.00 | 1.09 | 1.01 | 1.14 | -0.79 | -42.02% | 56 | 88 | 94.14% |
| GME230602P00025500 | 2023-05-30 3:46PM EDT | 25.50 | 1.38 | 1.40 | 1.67 | -1.01 | -42.26% | 14 | 5 | 110.74% |
| GME230602P00026000 | 2023-05-26 10:30AM EDT | 26.00 | 2.68 | 1.00 | 3.55 | 0.00 | - | 6 | 13 | 158.59% |
| GME230602P00026500 | 2023-05-18 2:31PM EDT | 26.50 | 4.03 | 1.58 | 2.61 | 0.00 | - | 1 | 1 | 84.18% |
| GME230602P00027000 | 2023-05-05 12:32PM EDT | 27.00 | 7.22 | 2.05 | 4.50 | 0.00 | - | 7 | 7 | 194.14% |
| GME230602P00027500 | 2023-05-30 12:40PM EDT | 27.50 | 3.99 | 2.02 | 4.75 | -0.95 | -19.23% | 1 | 1 | 157.62% |
| GME230602P00028000 | 2023-05-30 2:58PM EDT | 28.00 | 4.55 | 2.37 | 5.45 | -4.75 | -51.08% | 4 | 4 | 175.20% |
| GME230602P00028500 | 2023-04-21 10:52AM EDT | 28.50 | 8.40 | 6.15 | 7.15 | 0.00 | - | 1 | 1 | 463.67% |
| GME230602P00029500 | 2023-05-22 2:43PM EDT | 29.50 | 6.10 | 3.80 | 7.15 | 0.00 | - | - | 2 | 223.83% |
| GME230602P00030000 | 2023-05-18 10:53AM EDT | 30.00 | 7.25 | 4.30 | 7.35 | 0.00 | - | 1 | 1 | 210.55% |
| GME230602P00030500 | 2023-05-22 3:29PM EDT | 30.50 | 6.70 | 5.00 | 8.00 | 0.00 | - | - | 2 | 251.37% |
| GME230602P00035000 | 2023-05-26 11:03AM EDT | 35.00 | 11.62 | 9.25 | 12.55 | 0.00 | - | 2 | 2 | 323.05% |
