Deutsche Märkte öffnen in 57 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
25,46-1,85 (-6,77%)
Börsenschluss: 04:00PM EDT
25,38 -0,08 (-0,31%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220930C000150002022-09-27 11:06AM EDT15.0010.350.000.000.00-100.00%
GME220930C000200002022-09-29 10:16AM EDT20.006.000.000.000.00-100.00%
GME220930C000210002022-09-23 12:22PM EDT21.003.500.000.000.00-100.00%
GME220930C000220002022-09-27 9:30AM EDT22.003.400.000.000.00-400.00%
GME220930C000225002022-09-28 2:06PM EDT22.504.300.000.000.00-2200.00%
GME220930C000230002022-09-29 3:03PM EDT23.002.090.000.000.00-1000.00%
GME220930C000235002022-09-28 10:51AM EDT23.503.500.000.000.00-1400.00%
GME220930C000240002022-09-29 3:58PM EDT24.001.440.000.000.00-8900.00%
GME220930C000245002022-09-29 3:59PM EDT24.501.180.000.000.00-4500.00%
GME220930C000250002022-09-29 3:59PM EDT25.000.750.000.000.00-4,34100.00%
GME220930C000255002022-09-29 3:59PM EDT25.500.500.000.000.00-2,08801.56%
GME220930C000260002022-09-29 3:59PM EDT26.000.310.000.000.00-2,976012.50%
GME220930C000265002022-09-29 3:59PM EDT26.500.220.000.000.00-1,183025.00%
GME220930C000270002022-09-29 3:59PM EDT27.000.140.000.000.00-4,816025.00%
GME220930C000275002022-09-29 3:59PM EDT27.500.070.000.000.00-3,246050.00%
GME220930C000280002022-09-29 3:59PM EDT28.000.050.000.000.00-3,084050.00%
GME220930C000285002022-09-29 3:59PM EDT28.500.040.000.000.00-1,212050.00%
GME220930C000290002022-09-29 3:59PM EDT29.000.050.000.000.00-1,138050.00%
GME220930C000295002022-09-29 2:59PM EDT29.500.030.000.000.00-432050.00%
GME220930C000300002022-09-29 3:59PM EDT30.000.030.000.000.00-2,803050.00%
GME220930C000305002022-09-29 3:30PM EDT30.500.020.000.000.00-83050.00%
GME220930C000310002022-09-29 3:57PM EDT31.000.030.000.000.00-380050.00%
GME220930C000315002022-09-29 3:56PM EDT31.500.020.000.000.00-291050.00%
GME220930C000320002022-09-29 3:50PM EDT32.000.020.000.000.00-364050.00%
GME220930C000325002022-09-29 3:27PM EDT32.500.010.000.000.00-117050.00%
GME220930C000330002022-09-29 3:54PM EDT33.000.010.000.000.00-94050.00%
GME220930C000335002022-09-29 2:04PM EDT33.500.010.000.000.00-125050.00%
GME220930C000340002022-09-29 3:53PM EDT34.000.020.000.000.00-90050.00%
GME220930C000345002022-09-28 3:48PM EDT34.500.030.000.000.00-103050.00%
GME220930C000350002022-09-29 3:57PM EDT35.000.010.000.000.00-507050.00%
GME220930C000355002022-09-29 11:37AM EDT35.500.010.000.000.00-43050.00%
GME220930C000360002022-09-29 9:54AM EDT36.000.030.000.000.00-60050.00%
GME220930C000365002022-09-29 2:49PM EDT36.500.010.000.000.00-25050.00%
GME220930C000370002022-09-29 3:49PM EDT37.000.010.000.000.00-32050.00%
GME220930C000380002022-09-29 1:32PM EDT38.000.030.000.000.00-77050.00%
GME220930C000390002022-09-29 3:40PM EDT39.000.020.000.000.00-570100.00%
GME220930C000400002022-09-29 3:51PM EDT40.000.010.000.000.00-264050.00%
GME220930C000410002022-09-29 3:27PM EDT41.000.010.000.000.00-24050.00%
GME220930C000420002022-09-29 3:07PM EDT42.000.010.000.000.00-15050.00%
GME220930C000430002022-09-27 3:56PM EDT43.000.020.000.000.00-120050.00%
GME220930C000440002022-09-29 3:06PM EDT44.000.010.010.000.00-130375.00%
GME220930C000450002022-09-29 2:40PM EDT45.000.010.000.000.00-29050.00%
GME220930C000460002022-09-29 3:13PM EDT46.000.010.000.000.00-63050.00%
GME220930C000470002022-09-29 3:52PM EDT47.000.010.000.000.00-20050.00%
GME220930C000480002022-09-29 12:16PM EDT48.000.010.000.000.00-1050.00%
GME220930C000490002022-09-29 9:30AM EDT49.000.030.000.000.00-3050.00%
GME220930C000500002022-09-29 10:59AM EDT50.000.010.000.000.00-28050.00%
GME220930C000550002022-09-29 9:31AM EDT55.000.010.000.000.00-2050.00%
GME220930C000600002022-09-28 10:24AM EDT60.000.010.000.000.00-11050.00%
GME220930C000650002022-09-29 3:01PM EDT65.000.010.000.000.00-1050.00%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220930P000050002022-09-29 3:26PM EDT5.000.010.000.000.00-8050.00%
GME220930P000100002022-09-29 11:28AM EDT10.000.010.000.000.00-81050.00%
GME220930P000150002022-09-29 1:49PM EDT15.000.020.000.000.00-12050.00%
GME220930P000160002022-09-29 1:24PM EDT16.000.010.000.000.00-3050.00%
GME220930P000170002022-09-29 2:06PM EDT17.000.010.000.000.00-10100.00%
GME220930P000180002022-09-29 10:32AM EDT18.000.040.000.000.00-2050.00%
GME220930P000185002022-09-29 3:49PM EDT18.500.030.000.000.00-10050.00%
GME220930P000190002022-09-29 3:02PM EDT19.000.010.000.000.00-6050.00%
GME220930P000195002022-09-29 2:08PM EDT19.500.020.000.000.00-53050.00%
GME220930P000200002022-09-29 3:34PM EDT20.000.010.000.000.00-309050.00%
GME220930P000205002022-09-29 3:00PM EDT20.500.020.000.000.00-508050.00%
GME220930P000210002022-09-29 2:37PM EDT21.000.040.000.000.00-85050.00%
GME220930P000215002022-09-29 3:10PM EDT21.500.030.000.000.00-89050.00%
GME220930P000220002022-09-29 3:15PM EDT22.000.040.000.000.00-474050.00%
GME220930P000225002022-09-29 3:47PM EDT22.500.050.000.000.00-561050.00%
GME220930P000230002022-09-29 3:57PM EDT23.000.050.000.000.00-2,961050.00%
GME220930P000235002022-09-29 3:59PM EDT23.500.080.000.000.00-481050.00%
GME220930P000240002022-09-29 3:59PM EDT24.000.150.000.000.00-4,260025.00%
GME220930P000245002022-09-29 3:59PM EDT24.500.260.000.000.00-2,017025.00%
GME220930P000250002022-09-29 3:50PM EDT25.000.450.000.000.00-14,074012.50%
GME220930P000255002022-09-29 3:59PM EDT25.500.680.000.000.00-72500.00%
GME220930P000260002022-09-29 3:58PM EDT26.000.980.000.000.00-1,27800.00%
GME220930P000265002022-09-29 2:44PM EDT26.501.700.000.000.00-42000.00%
GME220930P000270002022-09-29 3:39PM EDT27.001.610.000.000.00-70600.00%
GME220930P000275002022-09-29 3:41PM EDT27.502.730.000.000.00-2000.00%
GME220930P000280002022-09-29 2:58PM EDT28.003.100.000.000.00-20800.00%
GME220930P000285002022-09-29 1:58PM EDT28.503.660.000.000.00-1000.00%
GME220930P000290002022-09-29 3:32PM EDT29.003.950.000.000.00-1900.00%
GME220930P000295002022-09-29 1:27PM EDT29.504.400.000.000.00-2500.00%
GME220930P000300002022-09-29 3:36PM EDT30.005.030.000.000.00-5900.00%
GME220930P000305002022-09-29 1:25PM EDT30.505.450.000.000.00-3000.00%
GME220930P000310002022-09-29 9:50AM EDT31.004.650.000.000.00-500.00%
GME220930P000315002022-09-28 1:47PM EDT31.505.130.000.000.00-100.00%
GME220930P000320002022-09-29 2:44PM EDT32.006.930.000.000.00-6700.00%
GME220930P000325002022-09-29 1:31PM EDT32.507.390.000.000.00-700.00%
GME220930P000330002022-09-29 3:15PM EDT33.008.170.000.000.00-9600.00%
GME220930P000335002022-09-29 10:33AM EDT33.507.470.000.000.00-100.00%
GME220930P000340002022-09-29 9:37AM EDT34.007.280.000.000.00-200.00%
GME220930P000350002022-09-29 2:54PM EDT35.0010.100.000.000.00-200.00%
GME220930P000355002022-09-27 10:20AM EDT35.5010.200.000.000.00-400.00%
GME220930P000360002022-09-28 3:47PM EDT36.009.230.000.000.00-4300.00%
GME220930P000365002022-09-29 3:32PM EDT36.5011.350.000.000.00-200.00%
GME220930P000370002022-09-29 9:31AM EDT37.009.810.000.000.00-3000.00%
GME220930P000380002022-09-29 11:52AM EDT38.0013.150.000.000.00-200.00%
GME220930P000390002022-09-29 3:24PM EDT39.0014.030.000.000.00-200.00%
GME220930P000400002022-09-29 1:54PM EDT40.0015.200.000.000.00-9000.00%
GME220930P000410002022-09-22 10:01AM EDT41.0014.860.000.000.00-100.00%
GME220930P000420002022-09-29 3:32PM EDT42.0016.610.000.000.00-200.00%
GME220930P000430002022-09-29 3:42PM EDT43.0017.900.000.000.00-1600.00%
GME220930P000440002022-09-27 11:51AM EDT44.0018.250.000.000.00-900.00%
GME220930P000450002022-09-29 3:10PM EDT45.0020.170.000.000.00-2000.00%
GME220930P000460002022-09-27 1:18PM EDT46.0020.590.000.000.00-400.00%
GME220930P000470002022-09-28 10:46AM EDT47.0020.700.000.000.00-400.00%
GME220930P000480002022-09-28 9:38AM EDT48.0022.130.000.000.00-100.00%
GME220930P000490002022-09-28 9:41AM EDT49.0023.130.000.000.00-200.00%
GME220930P000500002022-09-28 11:28AM EDT50.0023.400.000.000.00-500.00%
GME220930P000550002022-09-28 10:31AM EDT55.0028.800.000.000.00-800.00%
GME220930P000600002022-09-27 9:38AM EDT60.0034.500.000.000.00-800.00%
GME220930P000650002022-08-30 11:33AM EDT65.0035.5038.2039.750.00--1937.50%