Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
123,42+1,12 (+0,92%)
Börsenschluss: 04:00PM EDT
123,80 +0,38 (+0,31%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220708C000200002022-06-09 3:27PM EDT20.00108.37102.00105.750.00-20685.16%
GME220708C000500002022-06-14 2:49PM EDT50.0076.7771.5576.050.00-10339.84%
GME220708C000550002022-06-14 2:49PM EDT55.0071.8066.6070.850.00-10296.09%
GME220708C000600002022-06-02 12:42PM EDT60.0073.5462.0065.850.00--0291.41%
GME220708C000650002022-06-02 12:42PM EDT65.0068.6456.6061.050.00--0252.34%
GME220708C000700002022-06-13 10:04AM EDT70.0049.1051.6055.850.00-60215.63%
GME220708C000750002022-06-13 10:04AM EDT75.0044.5146.9050.700.00-61200.00%
GME220708C000800002022-06-24 3:56PM EDT80.0055.7742.0545.700.00-11183.79%
GME220708C000850002022-06-22 12:04PM EDT85.0056.3736.7040.400.00--0130.08%
GME220708C000900002022-06-24 9:30AM EDT90.0052.3931.1535.250.00-13199.76%
GME220708C000950002022-06-29 10:31AM EDT95.0029.6726.7530.400.00-1698.44%
GME220708C001000002022-06-30 3:37PM EDT100.0022.7521.6025.600.00-25025683.98%
GME220708C001050002022-07-01 2:32PM EDT105.0018.4517.3520.60+0.65+3.65%41386.38%
GME220708C001100002022-07-01 3:41PM EDT110.0013.7513.1515.60+0.27+2.00%94178.86%
GME220708C001120002022-07-01 3:07PM EDT112.0012.8011.5013.95-6.54-33.82%3178.66%
GME220708C001140002022-06-30 10:01AM EDT114.009.209.9512.250.00-1277.15%
GME220708C001150002022-07-01 3:03PM EDT115.009.009.2011.20-2.71-23.14%2713474.12%
GME220708C001190002022-07-01 3:54PM EDT119.006.816.608.15-0.14-2.01%71372.44%
GME220708C001200002022-07-01 3:59PM EDT120.006.696.057.60+0.03+0.45%31514673.32%
GME220708C001210002022-07-01 3:59PM EDT121.006.355.606.55-0.18-2.76%602770.65%
GME220708C001220002022-07-01 3:57PM EDT122.006.005.106.20-0.12-1.96%842872.41%
GME220708C001230002022-07-01 3:55PM EDT123.005.004.505.50-1.10-18.03%696770.36%
GME220708C001240002022-07-01 3:58PM EDT124.004.804.155.00-0.39-7.51%1414171.12%
GME220708C001250002022-07-01 3:59PM EDT125.004.253.804.50-0.55-11.46%82533071.44%
GME220708C001260002022-07-01 3:59PM EDT126.003.803.354.30-0.65-14.61%994572.75%
GME220708C001270002022-07-01 3:47PM EDT127.003.203.053.80-0.95-22.89%573772.51%
GME220708C001280002022-07-01 3:55PM EDT128.003.082.653.55-0.76-19.79%353372.95%
GME220708C001290002022-07-01 3:53PM EDT129.002.562.423.25-0.64-20.00%506373.93%
GME220708C001300002022-07-01 3:59PM EDT130.002.902.252.90-0.40-12.12%78057074.59%
GME220708C001310002022-07-01 3:56PM EDT131.002.271.972.69-0.93-29.06%374175.15%
GME220708C001320002022-07-01 3:59PM EDT132.002.201.842.25-0.35-13.73%696074.61%
GME220708C001330002022-07-01 3:59PM EDT133.001.781.692.26-0.87-32.83%505077.49%
GME220708C001340002022-07-01 3:57PM EDT134.001.951.472.09-0.73-27.24%985577.91%
GME220708C001350002022-07-01 3:59PM EDT135.001.551.381.70-0.75-32.61%87036677.05%
GME220708C001360002022-07-01 3:59PM EDT136.001.501.261.69-0.50-25.00%194979.39%
GME220708C001370002022-07-01 3:57PM EDT137.001.491.171.56-0.71-32.27%658680.62%
GME220708C001380002022-07-01 3:46PM EDT138.001.261.061.57-0.84-40.00%93782.93%
GME220708C001390002022-07-01 3:46PM EDT139.001.150.991.47-0.49-29.88%204884.33%
GME220708C001400002022-07-01 3:59PM EDT140.001.050.991.20-0.61-36.75%59555784.33%
GME220708C001410002022-07-01 3:58PM EDT141.001.140.831.27-0.28-19.72%75686.28%
GME220708C001420002022-07-01 3:59PM EDT142.000.910.791.25-0.50-35.46%243688.53%
GME220708C001430002022-07-01 3:58PM EDT143.000.930.741.03-0.24-20.51%1182087.79%
GME220708C001440002022-07-01 3:45PM EDT144.000.780.641.09-0.48-38.10%372390.09%
GME220708C001450002022-07-01 3:59PM EDT145.000.810.660.81-0.39-32.50%41234488.92%
GME220708C001460002022-07-01 2:37PM EDT146.000.850.611.01-0.18-17.48%202093.99%
GME220708C001470002022-07-01 3:27PM EDT147.000.610.560.94-0.69-53.08%63794.78%
GME220708C001480002022-07-01 3:59PM EDT148.000.840.560.84-0.29-25.66%53495.70%
GME220708C001490002022-07-01 3:52PM EDT149.000.670.530.84-0.49-42.24%7997.75%
GME220708C001500002022-07-01 3:59PM EDT150.000.650.600.70-0.19-22.62%1,19997999.02%
GME220708C001525002022-07-01 3:52PM EDT152.500.600.470.77-0.50-45.45%1115104.00%
GME220708C001550002022-07-01 3:59PM EDT155.000.550.510.58-0.22-28.57%132168106.79%
GME220708C001575002022-06-30 12:17PM EDT157.500.870.360.600.00-743109.47%
GME220708C001600002022-07-01 3:59PM EDT160.000.500.460.52-0.19-27.54%91498115.33%
GME220708C001625002022-07-01 3:56PM EDT162.500.470.360.69-0.13-21.67%21225122.27%
GME220708C001650002022-07-01 2:26PM EDT165.000.450.340.67-0.20-30.77%160262126.47%
GME220708C001675002022-07-01 12:23PM EDT167.500.400.310.59-0.25-38.46%1412128.61%
GME220708C001700002022-07-01 3:59PM EDT170.000.410.300.42-0.10-19.61%95571128.03%
GME220708C001725002022-07-01 12:27PM EDT172.500.360.290.54-0.18-33.33%116136.13%
GME220708C001750002022-07-01 3:47PM EDT175.000.320.270.43-0.20-38.46%17240136.52%
GME220708C001775002022-07-01 12:27PM EDT177.500.350.250.57-0.20-36.36%515144.82%
GME220708C001800002022-07-01 3:59PM EDT180.000.340.230.43-0.10-22.73%123446143.75%
GME220708C001825002022-06-30 1:27PM EDT182.500.390.220.550.00-29151.86%
GME220708C001850002022-07-01 3:54PM EDT185.000.290.170.52-0.11-27.50%1686153.13%
GME220708C001900002022-07-01 3:49PM EDT190.000.270.140.61-0.15-35.71%10154163.48%
GME220708C001950002022-07-01 3:08PM EDT195.000.260.190.48-0.24-48.00%774168.16%
GME220708C002000002022-07-01 3:59PM EDT200.000.250.200.25-0.08-24.24%3481,310165.23%
GME220708C002050002022-07-01 9:51AM EDT205.000.250.130.29-0.03-10.71%299170.31%
GME220708C002100002022-07-01 3:58PM EDT210.000.200.200.26-0.09-31.03%1585179.30%
GME220708C002150002022-06-30 11:11AM EDT215.000.350.130.52+0.04+12.90%185195.51%
GME220708C002200002022-07-01 3:59PM EDT220.000.190.130.19-0.05-20.83%2297182.81%
GME220708C002250002022-07-01 2:27PM EDT225.000.160.200.49-0.10-38.46%9251210.16%
GME220708C002300002022-07-01 3:35PM EDT230.000.190.120.48-0.05-20.83%978212.11%
GME220708C002350002022-07-01 3:35PM EDT235.000.180.030.35-0.02-10.00%5183204.69%
GME220708C002400002022-07-01 2:09PM EDT240.000.170.050.28-0.04-19.05%291206.25%
GME220708C002450002022-07-01 12:57PM EDT245.000.140.090.45-0.16-53.33%1536225.98%
GME220708C002500002022-07-01 3:55PM EDT250.000.130.090.13-0.05-27.78%223428206.64%
GME220708C002550002022-06-30 9:55AM EDT255.000.490.020.440.00-251231.64%
GME220708C002600002022-07-01 3:16PM EDT260.000.120.020.430.00-288235.94%
GME220708C002650002022-07-01 3:04PM EDT265.000.110.050.41-0.18-62.07%554241.60%
GME220708C002700002022-07-01 3:03PM EDT270.000.110.010.22-0.15-57.69%2149226.56%
GME220708C002750002022-06-28 11:17AM EDT275.000.210.020.310.00-569241.02%
GME220708C002800002022-07-01 10:11AM EDT280.000.250.000.25+0.06+31.58%179237.50%
GME220708C002850002022-07-01 1:04PM EDT285.000.140.000.41+0.11+366.67%323256.64%
GME220708C002900002022-07-01 3:59PM EDT290.000.090.050.09-0.02-18.18%11693231.25%
GME220708C002950002022-07-01 3:57PM EDT295.000.090.070.11-0.02-18.18%1831,745241.41%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220708P000200002022-06-29 12:44PM EDT20.000.030.000.020.00-2244437.50%
GME220708P000300002022-06-29 12:48PM EDT30.000.020.000.030.00-1213350.00%
GME220708P000400002022-07-01 3:05PM EDT40.000.020.020.03-0.03-60.00%20164295.31%
GME220708P000500002022-07-01 3:05PM EDT50.000.050.010.05-0.01-16.67%43261243.75%
GME220708P000550002022-07-01 3:05PM EDT55.000.060.000.190.00-18250.78%
GME220708P000600002022-07-01 3:09PM EDT60.000.060.000.09-0.02-25.00%45463206.25%
GME220708P000650002022-07-01 2:57PM EDT65.000.120.000.41-0.01-7.69%95132225.78%
GME220708P000700002022-07-01 3:21PM EDT70.000.120.100.12-0.03-20.00%96199184.77%
GME220708P000750002022-07-01 3:27PM EDT75.000.130.100.46-0.12-48.00%11526189.65%
GME220708P000800002022-07-01 3:49PM EDT80.000.250.080.50-0.08-24.24%125299169.14%
GME220708P000850002022-07-01 2:39PM EDT85.000.240.140.25-0.21-46.67%11111138.67%
GME220708P000890002022-06-28 10:32AM EDT89.000.560.130.480.00-33133.98%
GME220708P000900002022-07-01 3:58PM EDT90.000.260.150.29-0.28-51.85%91218122.66%
GME220708P000910002022-07-01 3:19PM EDT91.000.290.160.31-0.58-66.67%31120.51%
GME220708P000920002022-06-29 3:19PM EDT92.000.650.210.350.00-25120.51%
GME220708P000930002022-06-30 2:35PM EDT93.000.600.190.670.00-22127.15%
GME220708P000950002022-07-01 3:23PM EDT95.000.330.180.45-0.30-47.62%127328111.91%
GME220708P000960002022-06-30 10:19AM EDT96.001.010.260.560.00-47114.26%
GME220708P000970002022-07-01 2:13PM EDT97.000.410.260.54-0.33-44.59%30109.77%
GME220708P000980002022-07-01 11:59AM EDT98.000.430.270.56-0.41-48.81%210106.84%
GME220708P000990002022-07-01 3:46PM EDT99.000.450.300.59-0.41-47.67%6411104.59%
GME220708P001000002022-07-01 3:47PM EDT100.000.450.220.65-0.45-50.00%244453100.20%
GME220708P001010002022-07-01 3:51PM EDT101.000.480.360.71-0.57-54.29%196101.17%
GME220708P001020002022-07-01 2:09PM EDT102.000.740.370.76-0.47-38.84%26798.54%
GME220708P001030002022-07-01 11:17AM EDT103.000.860.390.76-0.63-42.28%1395.02%
GME220708P001040002022-07-01 2:33PM EDT104.000.740.450.76-0.56-43.08%51892.29%
GME220708P001050002022-07-01 3:58PM EDT105.000.640.410.76-0.83-56.46%10322287.60%
GME220708P001060002022-07-01 2:27PM EDT106.000.890.560.75-0.70-44.03%122386.23%
GME220708P001070002022-07-01 3:41PM EDT107.000.870.701.01-0.87-50.00%5018188.72%
GME220708P001080002022-07-01 3:59PM EDT108.000.850.771.04-1.22-58.94%12721886.04%
GME220708P001090002022-07-01 3:58PM EDT109.001.110.861.29-1.01-47.64%102686.47%
GME220708P001100002022-07-01 3:59PM EDT110.001.120.751.39-1.28-53.33%54874181.93%
GME220708P001110002022-07-01 3:58PM EDT111.001.141.051.40-1.86-62.00%208581.35%
GME220708P001120002022-07-01 3:57PM EDT112.001.441.131.64-1.61-52.79%1513580.47%
GME220708P001130002022-07-01 3:45PM EDT113.001.691.341.80-1.44-46.01%792779.74%
GME220708P001140002022-07-01 3:59PM EDT114.001.711.502.00-1.94-53.15%262078.54%
GME220708P001150002022-07-01 3:59PM EDT115.001.851.752.10-1.90-50.67%28130576.88%
GME220708P001160002022-07-01 3:59PM EDT116.002.281.892.56-1.92-45.71%5877.15%
GME220708P001170002022-07-01 3:47PM EDT117.002.712.152.80-1.94-41.72%122076.07%
GME220708P001180002022-07-01 3:58PM EDT118.002.602.453.20-2.90-52.73%5715676.25%
GME220708P001190002022-07-01 3:59PM EDT119.003.282.933.60-2.37-41.95%462877.37%
GME220708P001200002022-07-01 3:59PM EDT120.003.403.253.70-2.30-40.35%37349774.39%
GME220708P001210002022-07-01 3:36PM EDT121.004.403.504.50-1.81-29.15%3714475.85%
GME220708P001220002022-07-01 3:58PM EDT122.004.104.105.05-3.50-46.05%8514677.54%
GME220708P001230002022-07-01 3:56PM EDT123.005.024.655.60-1.98-28.29%7611778.37%
GME220708P001240002022-07-01 3:54PM EDT124.006.205.256.20-2.40-27.91%219279.49%
GME220708P001250002022-07-01 3:59PM EDT125.006.005.756.80-2.60-30.23%7436879.44%
GME220708P001260002022-07-01 3:57PM EDT126.006.205.957.50-3.10-33.33%112277.49%
GME220708P001270002022-07-01 1:51PM EDT127.008.566.608.40-2.99-25.89%43279.93%
GME220708P001280002022-07-01 3:59PM EDT128.007.977.209.10-3.63-31.29%368580.15%
GME220708P001290002022-07-01 10:48AM EDT129.0010.557.909.45-1.80-14.57%82878.00%
GME220708P001300002022-07-01 3:57PM EDT130.009.008.7510.45-3.11-25.68%6815381.74%
GME220708P001310002022-06-30 3:57PM EDT131.0012.859.3511.400.00-31682.81%
GME220708P001320002022-06-30 10:40AM EDT132.0012.2510.1012.30-3.80-23.68%13784.45%
GME220708P001330002022-07-01 2:58PM EDT133.0012.4110.7513.05-1.02-7.59%14383.62%
GME220708P001340002022-07-01 3:14PM EDT134.0012.5511.6013.60-0.70-5.28%162682.37%
GME220708P001350002022-07-01 3:59PM EDT135.0013.2512.5514.50-3.75-22.06%3117384.91%
GME220708P001360002022-07-01 3:18PM EDT136.0015.2313.2515.50-0.02-0.13%42185.82%
GME220708P001370002022-06-30 10:17AM EDT137.0020.1014.1016.500.00-1487.99%
GME220708P001380002022-07-01 2:03PM EDT138.0018.0014.9517.50+2.45+15.76%127690.04%
GME220708P001390002022-06-29 10:23AM EDT139.0018.6215.9518.450.00-1692.97%
GME220708P001400002022-07-01 3:09PM EDT140.0018.8216.7519.40-1.93-9.30%94293.65%
GME220708P001410002022-06-28 11:01AM EDT141.0019.6017.7520.400.00-52796.92%
GME220708P001420002022-06-27 2:17PM EDT142.0016.8018.7521.400.00-46100.15%
GME220708P001430002022-06-30 3:20PM EDT143.0023.7919.3522.450.00-1599.17%
GME220708P001450002022-07-01 12:32PM EDT145.0025.9721.2524.35+1.03+4.13%127102.69%
GME220708P001460002022-07-01 1:04PM EDT146.0026.7222.2525.10+7.17+36.68%23102.30%
GME220708P001480002022-07-01 12:43PM EDT148.0028.6024.2527.10+0.45+1.60%33107.91%
GME220708P001490002022-06-29 12:09PM EDT149.0029.8825.2028.100.00-13109.91%
GME220708P001500002022-07-01 2:49PM EDT150.0027.8526.1529.35-2.16-7.20%815115.48%
GME220708P001525002022-07-01 9:55AM EDT152.5030.1028.5532.00+2.40+8.66%12122.90%
GME220708P001550002022-07-01 1:24PM EDT155.0035.3031.0034.30+0.19+0.54%423125.59%
GME220708P001600002022-07-01 2:03PM EDT160.0039.5035.9039.20-0.12-0.30%26134.47%
GME220708P001625002022-06-27 2:17PM EDT162.5033.9538.4541.600.00--4139.40%
GME220708P001650002022-07-01 2:09PM EDT165.0044.4240.9544.05+9.43+26.95%59144.09%
GME220708P001700002022-07-01 3:49PM EDT170.0048.0045.8548.95-3.90-7.51%3617150.88%
GME220708P001750002022-06-29 12:40PM EDT175.0053.9650.8054.00-1.42-2.56%18160.99%
GME220708P001800002022-07-01 1:37PM EDT180.0059.6955.8058.90+2.74+4.81%711168.41%
GME220708P001850002022-06-28 3:27PM EDT185.0061.0860.7063.900.00-118175.20%
GME220708P001900002022-06-29 1:01PM EDT190.0069.8865.0068.900.00-58163.09%
GME220708P001950002022-06-27 2:06PM EDT195.0068.1270.7573.900.00-412193.65%
GME220708P002000002022-06-30 10:57AM EDT200.0080.1375.7078.850.00-412199.12%
GME220708P002050002022-06-27 12:47PM EDT205.0078.5380.3083.900.00-14196.48%
GME220708P002100002022-06-29 1:01PM EDT210.0089.8285.5588.800.00-211208.59%
GME220708P002150002022-07-01 1:12PM EDT215.0094.5090.1093.80+3.20+3.50%12199.51%
GME220708P002200002022-06-30 11:59AM EDT220.0097.3795.6098.850.00-410225.88%
GME220708P002250002022-06-24 12:54PM EDT225.0094.62100.60103.800.00-16231.06%
GME220708P002300002022-06-16 11:57AM EDT230.00110.28104.70109.500.00-68230.86%
GME220708P002350002022-06-09 11:56AM EDT235.00110.35109.85113.750.00-43208.79%
GME220708P002400002022-06-28 3:08PM EDT240.00117.54115.45118.800.00-27245.02%
GME220708P002450002022-06-09 11:57AM EDT245.00120.70120.05123.800.00--3233.98%
GME220708P002500002022-06-24 12:54PM EDT250.00119.38125.15129.000.00-16252.93%
GME220708P002550002022-06-16 11:57AM EDT255.00134.95130.20133.900.00-68256.45%
GME220708P002600002022-06-09 11:57AM EDT260.00135.00135.55139.500.00-43293.75%
GME220708P002650002022-06-09 11:58AM EDT265.00139.75140.10143.850.00--2260.35%
GME220708P002700002022-06-30 3:28PM EDT270.00149.08145.10149.150.00-22278.71%
GME220708P002750002022-06-09 11:58AM EDT275.00149.80149.55154.500.00--2275.20%
GME220708P002800002022-06-09 11:58AM EDT280.00154.55154.55159.450.00--3277.93%
GME220708P002850002022-06-09 11:58AM EDT285.00159.90159.55164.450.00--2282.62%
GME220708P002900002022-06-09 11:59AM EDT290.00164.80164.55169.450.00--2287.30%
GME220708P002950002022-06-09 11:59AM EDT295.00169.65170.25173.750.00--3291.99%