Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
26,05+0,48 (+1,88%)
Börsenschluss: 04:00PM EDT
26,20 +0,15 (+0,58%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240719C000030002024-07-12 3:35PM EDT3.0023.0022.7023.35+0.25+1.10%8191,032.81%
GME240719C000040002024-07-10 9:50AM EDT4.0021.5621.7022.350.00-215885.94%
GME240719C000050002024-07-11 3:15PM EDT5.0021.9020.7021.35+1.55+7.62%119776.56%
GME240719C000060002024-07-11 9:49AM EDT6.0019.6019.7020.400.00-5450.00%
GME240719C000070002024-07-09 9:30AM EDT7.0017.7418.7019.400.00-52550.00%
GME240719C000080002024-06-03 10:13AM EDT8.0021.5015.9516.450.00-800.00%
GME240719C000090002024-06-26 11:20AM EDT9.0015.4816.7017.400.00-12850.00%
GME240719C000100002024-07-12 2:25PM EDT10.0016.1215.7516.40+0.42+2.68%23306303.13%
GME240719C000110002024-07-12 1:21PM EDT11.0015.2314.7515.40+0.43+2.91%2488275.00%
GME240719C000120002024-07-12 3:53PM EDT12.0014.0513.7514.40+0.70+5.24%28516246.88%
GME240719C000130002024-07-12 3:33PM EDT13.0012.9512.7513.40+0.44+3.52%121,013225.00%
GME240719C000140002024-07-12 3:50PM EDT14.0011.9711.7512.40+0.47+4.09%82872203.13%
GME240719C000150002024-07-12 3:32PM EDT15.0010.8510.9011.40+0.35+3.33%3642,064228.13%
GME240719C000160002024-07-12 3:58PM EDT16.0010.259.7511.25+1.04+11.29%29990291.80%
GME240719C000170002024-07-12 3:56PM EDT17.009.088.7510.20+0.55+6.45%2521,968258.59%
GME240719C000180002024-07-12 3:24PM EDT18.007.887.859.30+0.33+4.37%85878247.27%
GME240719C000190002024-07-12 3:53PM EDT19.007.036.807.40+0.43+6.52%54402124.22%
GME240719C000195002024-07-12 1:54PM EDT19.506.576.256.95+0.52+8.60%643115.63%
GME240719C000200002024-07-12 3:59PM EDT20.006.005.656.20+0.40+7.14%1,6189,660134.77%
GME240719C000205002024-07-12 2:20PM EDT20.505.805.305.95+0.65+12.62%17766106.64%
GME240719C000210002024-07-12 3:55PM EDT21.005.155.005.25+0.80+18.39%17986497.66%
GME240719C000215002024-07-12 3:49PM EDT21.504.654.355.00+0.60+14.81%38112100.39%
GME240719C000220002024-07-12 3:59PM EDT22.004.254.104.45+0.55+14.86%1,1183,105107.03%
GME240719C000225002024-07-12 3:23PM EDT22.503.703.503.95+0.45+13.85%9732889.45%
GME240719C000230002024-07-12 3:59PM EDT23.003.303.203.40+0.40+13.79%8862,75589.45%
GME240719C000235002024-07-12 3:58PM EDT23.502.862.793.05+0.41+16.73%21963691.80%
GME240719C000240002024-07-12 3:59PM EDT24.002.522.442.60+0.37+17.21%1,9754,70289.26%
GME240719C000245002024-07-12 3:59PM EDT24.502.202.082.35+0.33+17.65%5372,64492.77%
GME240719C000250002024-07-12 3:59PM EDT25.001.951.891.98+0.22+12.72%8,77527,94595.51%
GME240719C000255002024-07-12 3:59PM EDT25.501.691.651.73+0.16+10.46%2,3142,06698.24%
GME240719C000260002024-07-12 3:59PM EDT26.001.551.521.57+0.20+14.81%10,3726,053105.86%
GME240719C000265002024-07-12 3:59PM EDT26.501.421.351.42+0.16+12.70%2,6701,285110.35%
GME240719C000270002024-07-12 3:59PM EDT27.001.281.271.29+0.14+12.28%7,0485,290116.99%
GME240719C000275002024-07-12 3:59PM EDT27.501.181.151.25+0.12+11.32%1,8791,265124.22%
GME240719C000280002024-07-12 3:59PM EDT28.001.091.091.16+0.09+9.00%4,4103,286130.66%
GME240719C000285002024-07-12 3:59PM EDT28.501.030.941.06+0.12+13.19%772355132.32%
GME240719C000290002024-07-12 3:59PM EDT29.000.960.960.98+0.15+18.52%1,1541,928140.23%
GME240719C000295002024-07-12 3:58PM EDT29.500.940.790.95+0.14+17.50%430378141.99%
GME240719C000300002024-07-12 3:59PM EDT30.000.890.880.89+0.09+11.25%30,46959,692152.34%
GME240719C000305002024-07-12 3:59PM EDT30.500.810.690.85+0.06+8.00%309627151.37%
GME240719C000310002024-07-12 3:57PM EDT31.000.770.660.85+0.06+8.45%7572,396158.40%
GME240719C000320002024-07-12 3:58PM EDT32.000.710.640.74+0.05+7.58%1,0083,219167.77%
GME240719C000330002024-07-12 3:55PM EDT33.000.660.520.71+0.07+11.86%1,8811,150174.80%
GME240719C000340002024-07-12 3:58PM EDT34.000.630.530.63+0.12+23.53%455837184.38%
GME240719C000350002024-07-12 3:59PM EDT35.000.570.550.58+0.06+11.76%5,1799,023195.12%
GME240719C000360002024-07-12 3:59PM EDT36.000.550.450.55+0.07+14.58%7273,655199.41%
GME240719C000370002024-07-12 3:58PM EDT37.000.470.470.52+0.02+4.44%244895209.77%
GME240719C000380002024-07-12 3:55PM EDT38.000.470.440.48+0.07+17.50%204936216.02%
GME240719C000390002024-07-12 3:53PM EDT39.000.440.420.45+0.12+37.50%188664222.66%
GME240719C000400002024-07-12 3:59PM EDT40.000.400.400.41+0.04+11.11%7,50925,257227.73%
GME240719C000410002024-07-12 3:59PM EDT41.000.400.270.40+0.08+25.00%231715226.17%
GME240719C000420002024-07-12 3:44PM EDT42.000.340.360.43+0.04+13.33%200441244.14%
GME240719C000430002024-07-12 3:59PM EDT43.000.360.290.38+0.02+5.88%168572242.97%
GME240719C000440002024-07-12 3:56PM EDT44.000.330.270.37+0.02+6.45%84530248.44%
GME240719C000450002024-07-12 3:59PM EDT45.000.320.310.35+0.04+14.29%9563,916257.81%
GME240719C000460002024-07-12 3:49PM EDT46.000.270.200.330.00-226812253.13%
GME240719C000470002024-07-12 3:05PM EDT47.000.300.150.40+0.01+3.45%22150262.11%
GME240719C000480002024-07-12 3:35PM EDT48.000.220.220.28-0.02-8.33%86566264.06%
GME240719C000490002024-07-12 3:56PM EDT49.000.230.210.27+0.01+4.55%47267268.36%
GME240719C000500002024-07-12 3:59PM EDT50.000.240.210.24+0.02+9.09%5,22121,067271.48%
GME240719C000550002024-07-12 3:59PM EDT55.000.210.170.25+0.02+10.53%8262,930296.88%
GME240719C000600002024-07-12 3:58PM EDT60.000.170.140.170.00-1,46310,770307.03%
GME240719C000650002024-07-12 3:55PM EDT65.000.140.070.17-0.03-17.65%1361,114317.19%
GME240719C000700002024-07-12 3:58PM EDT70.000.140.130.14+0.02+16.67%1461,574342.97%
GME240719C000750002024-07-12 3:29PM EDT75.000.130.100.140.00-1121,168355.47%
GME240719C000800002024-07-12 3:58PM EDT80.000.120.050.12+0.01+9.09%7023,827355.47%
GME240719C000850002024-07-12 3:00PM EDT85.000.100.060.11+0.01+11.11%241,951370.31%
GME240719C000900002024-07-12 3:59PM EDT90.000.090.010.09+0.02+28.57%172893360.94%
GME240719C000950002024-07-12 3:54PM EDT95.000.090.050.09+0.02+28.57%1461,087389.06%
GME240719C001000002024-07-12 3:58PM EDT100.000.080.070.09+0.01+14.29%2,62124,493407.81%
GME240719C001050002024-07-12 2:48PM EDT105.000.070.050.07-0.02-22.22%29296404.69%
GME240719C001100002024-07-12 3:35PM EDT110.000.050.050.10-0.01-16.67%5507427.34%
GME240719C001150002024-07-12 3:36PM EDT115.000.050.040.070.00-201836421.88%
GME240719C001200002024-07-12 3:46PM EDT120.000.040.030.07-0.01-20.00%6953,540428.13%
GME240719C001250002024-07-12 3:59PM EDT125.000.060.050.06+0.02+50.00%5,65856,180442.19%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240719P000030002024-07-12 1:48PM EDT3.000.020.000.01+0.01+100.00%325,333550.00%
GME240719P000040002024-06-13 10:01AM EDT4.000.010.000.010.00-264927475.00%
GME240719P000050002024-07-01 3:14PM EDT5.000.010.000.010.00-12,211425.00%
GME240719P000060002024-06-20 1:03PM EDT6.000.010.000.010.00-2021,693375.00%
GME240719P000070002024-06-26 12:54PM EDT7.000.010.000.010.00-13,154337.50%
GME240719P000080002024-07-09 3:03PM EDT8.000.010.000.010.00-12,053312.50%
GME240719P000090002024-07-05 10:39AM EDT9.000.010.000.010.00-101,447275.00%
GME240719P000100002024-07-12 3:56PM EDT10.000.010.000.010.00-19019,469250.00%
GME240719P000110002024-07-10 2:07PM EDT11.000.010.000.010.00-186,763225.00%
GME240719P000120002024-07-10 1:07PM EDT12.000.030.000.010.00-124,082206.25%
GME240719P000130002024-07-12 1:57PM EDT13.000.010.000.010.00-3001,905187.50%
GME240719P000140002024-07-12 1:54PM EDT14.000.010.000.010.00-42,466168.75%
GME240719P000150002024-07-12 2:40PM EDT15.000.020.010.020.00-38110,840168.75%
GME240719P000160002024-07-12 3:08PM EDT16.000.010.010.020.00-1444,392153.13%
GME240719P000170002024-07-12 3:39PM EDT17.000.020.010.02+0.01+100.00%2933,367134.38%
GME240719P000180002024-07-12 3:59PM EDT18.000.030.020.03+0.01+50.00%346,190128.13%
GME240719P000190002024-07-12 3:22PM EDT19.000.040.020.04+0.01+33.33%3325,398114.06%
GME240719P000195002024-07-12 3:15PM EDT19.500.040.030.04+0.02+100.00%2355,007108.59%
GME240719P000200002024-07-12 3:59PM EDT20.000.050.040.07-0.02-28.57%3,68223,305108.59%
GME240719P000205002024-07-12 3:37PM EDT20.500.070.040.180.00-144,881115.63%
GME240719P000210002024-07-12 3:58PM EDT21.000.080.080.09-0.02-20.00%3,2885,775100.39%
GME240719P000215002024-07-12 3:39PM EDT21.500.100.060.15-0.05-33.33%4648996.09%
GME240719P000220002024-07-12 3:52PM EDT22.000.110.110.13-0.05-31.25%2,0963,53389.84%
GME240719P000225002024-07-12 3:58PM EDT22.500.140.140.17-0.09-39.13%2,1871,15886.52%
GME240719P000230002024-07-12 3:59PM EDT23.000.210.200.25-0.13-38.24%1,7394,45786.33%
GME240719P000235002024-07-12 3:59PM EDT23.500.300.300.32-0.16-34.78%1,7761,61685.55%
GME240719P000240002024-07-12 3:59PM EDT24.000.430.410.44-0.21-32.81%4,3285,25585.16%
GME240719P000245002024-07-12 3:59PM EDT24.500.600.580.65-0.25-29.41%2,3871,10688.87%
GME240719P000250002024-07-12 3:59PM EDT25.000.830.770.85-0.32-27.83%6,62714,19489.84%
GME240719P000255002024-07-12 3:59PM EDT25.501.111.051.15-0.36-24.49%1,49719895.41%
GME240719P000260002024-07-12 3:59PM EDT26.001.421.401.45-0.35-19.77%2,296469100.98%
GME240719P000265002024-07-12 3:56PM EDT26.501.831.731.83-0.34-15.67%35929106.45%
GME240719P000270002024-07-12 3:50PM EDT27.002.202.122.31-0.54-19.71%458343116.02%
GME240719P000275002024-07-12 3:53PM EDT27.502.602.512.72-0.60-18.75%7626121.68%
GME240719P000280002024-07-12 3:49PM EDT28.003.042.913.20-0.48-13.64%1,287409129.10%
GME240719P000285002024-07-12 3:47PM EDT28.503.453.353.60-0.55-13.75%87134.18%
GME240719P000290002024-07-12 3:35PM EDT29.003.853.704.05-0.46-10.67%80291136.72%
GME240719P000295002024-07-12 3:31PM EDT29.504.354.204.50-0.60-12.12%83144.43%
GME240719P000300002024-07-12 3:51PM EDT30.004.804.704.90-0.45-8.57%4082,385149.51%
GME240719P000305002024-07-12 3:50PM EDT30.505.225.005.45-0.33-5.95%202151.86%
GME240719P000310002024-07-12 3:47PM EDT31.005.755.355.90-0.40-6.50%26354151.17%
GME240719P000320002024-07-12 3:55PM EDT32.006.616.456.80-0.59-8.19%370561166.41%
GME240719P000330002024-07-12 3:56PM EDT33.007.617.407.85-0.39-4.87%17486180.66%
GME240719P000340002024-07-12 1:28PM EDT34.008.408.308.80-0.83-8.99%7261186.52%
GME240719P000350002024-07-12 3:16PM EDT35.009.449.309.75-0.58-5.79%46720196.29%
GME240719P000360002024-07-12 3:55PM EDT36.0010.4710.2010.75-0.87-7.67%1,064111202.34%
GME240719P000370002024-07-12 3:56PM EDT37.0011.4511.0511.80-0.61-5.06%29125207.42%
GME240719P000380002024-07-12 3:53PM EDT38.0012.4212.1512.70-0.68-5.19%13794217.97%
GME240719P000390002024-07-11 9:34AM EDT39.0014.3013.0013.750.00-285226221.09%
GME240719P000400002024-07-12 3:55PM EDT40.0014.3714.1014.65-0.19-1.30%1,053753230.66%
GME240719P000410002024-07-12 3:56PM EDT41.0015.3514.9515.70-0.85-5.25%2430232.42%
GME240719P000420002024-07-12 3:53PM EDT42.0016.3315.9518.60-1.12-6.42%4166347.85%
GME240719P000430002024-07-12 3:35PM EDT43.0017.3016.9519.20-0.41-2.32%639338.67%
GME240719P000440002024-07-12 3:55PM EDT44.0018.3116.0018.65-0.02-0.11%350103301.95%
GME240719P000450002024-07-12 3:56PM EDT45.0019.3119.0019.60-3.22-14.29%10238261.33%
GME240719P000460002024-07-12 12:24PM EDT46.0020.0019.9020.60-0.90-4.31%326259.77%
GME240719P000470002024-07-12 3:53PM EDT47.0021.2720.9021.60-0.55-2.52%143267.19%
GME240719P000480002024-07-12 3:53PM EDT48.0022.2521.8524.20-1.20-5.12%215376.95%
GME240719P000490002024-07-09 3:48PM EDT49.0023.2522.8525.50-1.45-5.87%127400.39%
GME240719P000500002024-07-12 3:06PM EDT50.0024.0223.8524.55-0.28-1.15%1194276.95%
GME240719P000550002024-07-11 3:42PM EDT55.0029.5527.8030.500.00-2170294.53%
GME240719P000600002024-07-09 3:43PM EDT60.0035.7032.0036.500.00-1063344.53%
GME240719P000650002024-07-05 12:15PM EDT65.0040.5737.0041.650.00-15384.77%
GME240719P000700002024-06-25 9:56AM EDT70.0047.0042.0046.500.00-122390.63%
GME240719P000750002024-06-03 10:31AM EDT75.0048.3050.7051.200.00-11631.93%
GME240719P000800002024-05-28 11:42AM EDT80.0058.1754.9555.300.00-12567.97%
GME240719P000850002024-06-07 10:23AM EDT85.0056.2560.5061.250.00-2120667.77%
GME240719P000900002024-06-10 1:09PM EDT90.0068.3564.6065.450.00-22593.36%
GME240719P000950002024-06-07 9:45AM EDT95.0060.1070.5071.250.00-22704.69%
GME240719P001000002024-07-09 1:32PM EDT100.0075.6073.6574.300.00-10359.38%
GME240719P001050002024-07-01 9:30AM EDT105.0080.1178.6579.300.00-10368.75%
GME240719P001150002024-06-10 2:25PM EDT115.0092.8589.6090.450.00-20667.97%
GME240719P001200002024-07-12 12:13PM EDT120.0093.4091.7094.30-2.10-2.20%30553.52%
GME240719P001250002024-07-03 10:58AM EDT125.00100.8496.7099.300.00-63564.45%