Deutsche Märkte öffnen in 7 Stunden 48 Minuten
Nikkei 225
27.433,40 0,00 (0,00%) Dow Jones 30
33.717,09 -260,99 (-0,77%) BTC-EUR
21.048,97 -1.020,17 (-4,62%) CMC Crypto 200
514,97 -22,91 (-4,26%) Nasdaq Compositive
11.393,81 -227,90 (-1,96%) S&P 500
4.017,77 -52,79 (-1,30%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230203C00009000 | 2023-01-11 10:56AM EST | 9.00 | 9.66 | 12.00 | 14.25 | 0.00 | - | 2 | 0 | 802.34% |
| GME230203C00010000 | 2023-01-18 12:03PM EST | 10.00 | 10.92 | 11.00 | 13.25 | 0.00 | - | 1 | 2 | 719.92% |
| GME230203C00010500 | 2023-01-23 1:21PM EST | 10.50 | 10.90 | 10.50 | 12.75 | 0.00 | - | - | 0 | 682.03% |
| GME230203C00013000 | 2023-01-26 10:33AM EST | 13.00 | 6.95 | 8.00 | 10.25 | 0.00 | - | 1 | 3 | 517.97% |
| GME230203C00014000 | 2023-01-27 3:45PM EST | 14.00 | 8.15 | 7.00 | 9.25 | 0.00 | - | 1 | 0 | 460.94% |
| GME230203C00015000 | 2023-01-27 10:18AM EST | 15.00 | 4.92 | 6.05 | 7.90 | 0.00 | - | 3 | 250 | 377.73% |
| GME230203C00015500 | 2023-01-25 10:56AM EST | 15.50 | 4.46 | 5.50 | 7.80 | 0.00 | - | 1 | 1 | 385.94% |
| GME230203C00016000 | 2023-01-30 3:23PM EST | 16.00 | 5.40 | 5.00 | 6.40 | +0.87 | +19.21% | 2 | 24 | 274.61% |
| GME230203C00016500 | 2023-01-27 2:54PM EST | 16.50 | 6.52 | 4.50 | 6.80 | 0.00 | - | 60 | 98 | 335.55% |
| GME230203C00017000 | 2023-01-30 9:53AM EST | 17.00 | 5.89 | 4.00 | 6.30 | +0.39 | +7.09% | 4 | 225 | 310.94% |
| GME230203C00017500 | 2023-01-30 10:17AM EST | 17.50 | 5.00 | 3.55 | 4.55 | -0.40 | -7.41% | 4 | 270 | 183.20% |
| GME230203C00018000 | 2023-01-30 3:45PM EST | 18.00 | 3.39 | 3.10 | 3.45 | -1.01 | -22.95% | 532 | 1,066 | 87.50% |
| GME230203C00018500 | 2023-01-30 2:29PM EST | 18.50 | 3.10 | 2.61 | 3.10 | -0.80 | -20.51% | 5 | 147 | 104.30% |
| GME230203C00019000 | 2023-01-30 3:58PM EST | 19.00 | 2.36 | 2.17 | 2.42 | -1.52 | -39.18% | 66 | 625 | 71.88% |
| GME230203C00019500 | 2023-01-30 3:44PM EST | 19.50 | 1.96 | 1.79 | 2.10 | -1.48 | -43.02% | 71 | 228 | 91.21% |
| GME230203C00020000 | 2023-01-30 3:56PM EST | 20.00 | 1.51 | 1.50 | 1.60 | -1.49 | -49.67% | 593 | 1,708 | 89.26% |
| GME230203C00020500 | 2023-01-30 3:44PM EST | 20.50 | 1.26 | 1.22 | 1.36 | -1.30 | -50.78% | 142 | 631 | 99.22% |
| GME230203C00021000 | 2023-01-30 3:58PM EST | 21.00 | 1.03 | 1.05 | 1.10 | -1.18 | -53.39% | 787 | 1,950 | 107.03% |
| GME230203C00021500 | 2023-01-30 3:59PM EST | 21.50 | 0.87 | 0.84 | 0.93 | -0.89 | -50.57% | 1,214 | 769 | 112.70% |
| GME230203C00022000 | 2023-01-30 3:59PM EST | 22.00 | 0.73 | 0.69 | 0.77 | -0.83 | -53.21% | 2,681 | 2,509 | 117.77% |
| GME230203C00022500 | 2023-01-30 3:58PM EST | 22.50 | 0.58 | 0.57 | 0.65 | -0.77 | -57.04% | 5,405 | 2,262 | 123.44% |
| GME230203C00023000 | 2023-01-30 3:59PM EST | 23.00 | 0.51 | 0.49 | 0.52 | -0.64 | -55.65% | 7,764 | 4,499 | 127.73% |
| GME230203C00023500 | 2023-01-30 3:55PM EST | 23.50 | 0.40 | 0.41 | 0.47 | -0.60 | -60.00% | 1,792 | 1,026 | 134.77% |
| GME230203C00024000 | 2023-01-30 3:59PM EST | 24.00 | 0.38 | 0.35 | 0.40 | -0.45 | -54.22% | 6,492 | 2,643 | 139.84% |
| GME230203C00024500 | 2023-01-30 3:59PM EST | 24.50 | 0.32 | 0.29 | 0.32 | -0.37 | -53.62% | 740 | 469 | 141.80% |
| GME230203C00025000 | 2023-01-30 3:59PM EST | 25.00 | 0.29 | 0.28 | 0.29 | -0.27 | -48.21% | 15,107 | 9,087 | 150.78% |
| GME230203C00025500 | 2023-01-30 3:59PM EST | 25.50 | 0.24 | 0.23 | 0.27 | -0.29 | -54.72% | 1,017 | 419 | 155.47% |
| GME230203C00026000 | 2023-01-30 3:59PM EST | 26.00 | 0.23 | 0.20 | 0.24 | -0.23 | -50.00% | 8,281 | 2,497 | 160.16% |
| GME230203C00026500 | 2023-01-30 3:58PM EST | 26.50 | 0.19 | 0.19 | 0.22 | -0.23 | -54.76% | 2,184 | 412 | 167.19% |
| GME230203C00027000 | 2023-01-30 3:59PM EST | 27.00 | 0.18 | 0.16 | 0.19 | -0.18 | -50.00% | 2,473 | 1,684 | 169.92% |
| GME230203C00027500 | 2023-01-30 3:59PM EST | 27.50 | 0.15 | 0.14 | 0.15 | -0.18 | -54.55% | 2,152 | 355 | 171.09% |
| GME230203C00028000 | 2023-01-30 3:51PM EST | 28.00 | 0.14 | 0.13 | 0.15 | -0.16 | -53.33% | 2,804 | 1,912 | 178.13% |
| GME230203C00028500 | 2023-01-30 3:57PM EST | 28.50 | 0.13 | 0.12 | 0.14 | -0.15 | -53.57% | 586 | 165 | 183.59% |
| GME230203C00029000 | 2023-01-30 3:58PM EST | 29.00 | 0.11 | 0.11 | 0.13 | -0.14 | -56.00% | 310 | 658 | 188.28% |
| GME230203C00029500 | 2023-01-30 3:59PM EST | 29.50 | 0.10 | 0.10 | 0.12 | -0.13 | -56.52% | 130 | 537 | 192.97% |
| GME230203C00030000 | 2023-01-30 3:59PM EST | 30.00 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 13,075 | 5,630 | 194.53% |
| GME230203C00030500 | 2023-01-30 2:02PM EST | 30.50 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 89 | 120 | 199.22% |
| GME230203C00031000 | 2023-01-30 3:50PM EST | 31.00 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 345 | 582 | 201.56% |
| GME230203C00031500 | 2023-01-30 3:44PM EST | 31.50 | 0.07 | 0.07 | 0.09 | -0.09 | -56.25% | 46 | 51 | 208.59% |
| GME230203C00032000 | 2023-01-30 3:59PM EST | 32.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 90 | 559 | 210.16% |
| GME230203C00032500 | 2023-01-30 3:08PM EST | 32.50 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 198 | 297 | 210.94% |
| GME230203C00033000 | 2023-01-30 3:59PM EST | 33.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 567 | 998 | 217.19% |
| GME230203C00033500 | 2023-01-30 3:55PM EST | 33.50 | 0.05 | 0.04 | 0.08 | -0.06 | -54.55% | 135 | 100 | 223.44% |
| GME230203C00034000 | 2023-01-30 3:54PM EST | 34.00 | 0.05 | 0.04 | 0.09 | -0.05 | -50.00% | 117 | 342 | 231.25% |
| GME230203C00034500 | 2023-01-30 3:58PM EST | 34.50 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 133 | 81 | 228.13% |
| GME230203C00035000 | 2023-01-30 3:57PM EST | 35.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 3,564 | 2,140 | 229.69% |
| GME230203C00035500 | 2023-01-30 12:35PM EST | 35.50 | 0.06 | 0.03 | 0.05 | -0.05 | -45.45% | 122 | 260 | 231.25% |
| GME230203C00036000 | 2023-01-30 3:13PM EST | 36.00 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 192 | 184 | 226.56% |
| GME230203C00036500 | 2023-01-30 11:42AM EST | 36.50 | 0.07 | 0.01 | 0.05 | -0.08 | -53.33% | 21 | 72 | 231.25% |
| GME230203C00037000 | 2023-01-30 3:33PM EST | 37.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 281 | 1,198 | 240.63% |
| GME230203C00037500 | 2023-01-30 3:27PM EST | 37.50 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 39 | 82 | 240.63% |
| GME230203C00038000 | 2023-01-30 2:05PM EST | 38.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 74 | 293 | 246.88% |
| GME230203C00038500 | 2023-01-30 3:03PM EST | 38.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 62 | 178 | 250.00% |
| GME230203C00039000 | 2023-01-30 2:02PM EST | 39.00 | 0.03 | 0.01 | 0.08 | -0.03 | -50.00% | 117 | 433 | 268.75% |
| GME230203C00040000 | 2023-01-30 3:46PM EST | 40.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 4,487 | 4,970 | 257.81% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230203P00005000 | 2022-12-28 10:05AM EST | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 25 | 500.00% |
| GME230203P00008000 | 2023-01-20 3:51PM EST | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 41 | 350.00% |
| GME230203P00009000 | 2023-01-25 2:19PM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 100 | 300.00% |
| GME230203P00010000 | 2023-01-30 1:13PM EST | 10.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 22 | 866 | 275.00% |
| GME230203P00010500 | 2023-01-30 9:32AM EST | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 250.00% |
| GME230203P00011000 | 2023-01-26 2:50PM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 224 | 237.50% |
| GME230203P00011500 | 2023-01-24 12:13PM EST | 11.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 225.00% |
| GME230203P00012000 | 2023-01-30 11:12AM EST | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 132 | 313 | 212.50% |
| GME230203P00012500 | 2023-01-30 10:53AM EST | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 12 | 193.75% |
| GME230203P00013000 | 2023-01-30 1:52PM EST | 13.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 3 | 1,133 | 215.63% |
| GME230203P00013500 | 2023-01-30 3:27PM EST | 13.50 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 13 | 291 | 201.56% |
| GME230203P00014000 | 2023-01-30 9:48AM EST | 14.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 404 | 645 | 181.25% |
| GME230203P00014500 | 2023-01-30 9:56AM EST | 14.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 44 | 363 | 156.25% |
| GME230203P00015000 | 2023-01-30 1:14PM EST | 15.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 801 | 1,235 | 159.38% |
| GME230203P00015500 | 2023-01-30 3:58PM EST | 15.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 24 | 326 | 146.88% |
| GME230203P00016000 | 2023-01-30 3:55PM EST | 16.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 582 | 623 | 142.19% |
| GME230203P00016500 | 2023-01-30 11:27AM EST | 16.50 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 77 | 320 | 129.69% |
| GME230203P00017000 | 2023-01-30 3:59PM EST | 17.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 297 | 1,295 | 115.63% |
| GME230203P00017500 | 2023-01-30 3:36PM EST | 17.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 203 | 913 | 106.25% |
| GME230203P00018000 | 2023-01-30 3:54PM EST | 18.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 943 | 1,540 | 102.34% |
| GME230203P00018500 | 2023-01-30 3:58PM EST | 18.50 | 0.08 | 0.07 | 0.10 | -0.07 | -46.67% | 403 | 1,065 | 98.44% |
| GME230203P00019000 | 2023-01-30 3:59PM EST | 19.00 | 0.13 | 0.12 | 0.14 | -0.06 | -31.58% | 912 | 1,529 | 94.92% |
| GME230203P00019500 | 2023-01-30 3:53PM EST | 19.50 | 0.25 | 0.23 | 0.25 | +0.01 | +4.17% | 513 | 4,245 | 98.83% |
| GME230203P00020000 | 2023-01-30 3:59PM EST | 20.00 | 0.38 | 0.37 | 0.38 | +0.05 | +15.15% | 2,355 | 2,487 | 99.80% |
| GME230203P00020500 | 2023-01-30 3:59PM EST | 20.50 | 0.60 | 0.57 | 0.61 | +0.22 | +57.89% | 2,025 | 1,014 | 105.27% |
| GME230203P00021000 | 2023-01-30 3:58PM EST | 21.00 | 0.88 | 0.83 | 0.87 | +0.35 | +66.04% | 1,790 | 2,179 | 109.96% |
| GME230203P00021500 | 2023-01-30 3:57PM EST | 21.50 | 1.20 | 1.11 | 1.19 | +0.51 | +73.91% | 2,305 | 708 | 114.45% |
| GME230203P00022000 | 2023-01-30 3:52PM EST | 22.00 | 1.50 | 1.46 | 1.55 | +0.58 | +63.04% | 1,621 | 711 | 120.70% |
| GME230203P00022500 | 2023-01-30 3:53PM EST | 22.50 | 1.98 | 1.81 | 2.01 | +0.79 | +66.39% | 586 | 619 | 129.49% |
| GME230203P00023000 | 2023-01-30 3:55PM EST | 23.00 | 2.30 | 2.24 | 2.40 | +0.84 | +57.53% | 1,219 | 386 | 136.13% |
| GME230203P00023500 | 2023-01-30 3:22PM EST | 23.50 | 2.55 | 2.55 | 2.86 | +0.74 | +40.88% | 106 | 158 | 136.91% |
| GME230203P00024000 | 2023-01-30 3:56PM EST | 24.00 | 3.20 | 3.10 | 3.30 | +1.02 | +46.79% | 83 | 235 | 150.78% |
| GME230203P00024500 | 2023-01-27 3:46PM EST | 24.50 | 2.72 | 2.89 | 3.80 | 0.00 | - | 26 | 29 | 99.61% |
| GME230203P00025000 | 2023-01-30 2:48PM EST | 25.00 | 3.93 | 3.80 | 4.30 | +0.82 | +26.37% | 34 | 176 | 153.13% |
| GME230203P00025500 | 2023-01-30 1:45PM EST | 25.50 | 4.20 | 4.05 | 4.75 | +0.45 | +12.00% | 20 | 22 | 134.38% |
| GME230203P00026000 | 2023-01-30 11:05AM EST | 26.00 | 4.25 | 4.55 | 5.20 | +0.40 | +10.39% | 20 | 48 | 137.89% |
| GME230203P00026500 | 2023-01-27 3:28PM EST | 26.50 | 4.50 | 3.85 | 5.70 | 0.00 | - | 4 | 9 | 213.28% |
| GME230203P00027000 | 2023-01-30 1:18PM EST | 27.00 | 5.20 | 5.20 | 6.20 | -0.50 | -8.77% | 9 | 30 | 224.61% |
| GME230203P00027500 | 2023-01-30 10:44AM EST | 27.50 | 5.30 | 5.60 | 6.70 | -1.65 | -23.74% | 1 | 1 | 235.16% |
| GME230203P00028000 | 2023-01-30 10:10AM EST | 28.00 | 5.42 | 6.55 | 7.20 | -0.92 | -14.51% | 4 | 22 | 173.83% |
| GME230203P00029000 | 2023-01-11 12:37PM EST | 29.00 | 6.78 | 6.05 | 8.15 | -4.32 | -38.92% | 1 | 4 | 255.47% |
| GME230203P00030000 | 2023-01-27 2:24PM EST | 30.00 | 7.61 | 7.00 | 9.15 | 0.00 | - | 2 | 16 | 273.83% |
| GME230203P00031000 | 2023-01-27 10:19AM EST | 31.00 | 11.17 | 8.35 | 10.15 | 0.00 | - | 2 | 3 | 290.63% |
| GME230203P00032000 | 2023-01-27 3:54PM EST | 32.00 | 9.50 | 8.90 | 11.10 | 0.00 | - | 13 | 15 | 296.09% |
| GME230203P00033000 | 2023-01-20 10:42AM EST | 33.00 | 14.05 | 9.85 | 12.10 | 0.00 | - | 1 | 1 | 311.72% |
| GME230203P00035000 | 2023-01-18 1:48PM EST | 35.00 | 14.35 | 11.80 | 14.25 | 0.00 | - | 4 | 10 | 372.66% |
| GME230203P00036000 | 2023-01-23 12:30PM EST | 36.00 | 14.40 | 12.75 | 15.25 | 0.00 | - | 1 | 1 | 386.72% |
| GME230203P00040000 | 2023-01-30 9:35AM EST | 40.00 | 18.06 | 16.80 | 19.10 | +1.06 | +6.24% | 1 | 13 | 401.56% |
