Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
14,91-2,07 (-12,19%)
Börsenschluss: 04:00PM EST
14,96 +0,05 (+0,34%)
Nachbörse: 04:42PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231208C000025002023-11-29 12:18PM EST2.5014.5012.2512.750.00--0971.88%
GME231208C000050002023-11-29 9:47AM EST5.0011.859.8010.250.00-44634.38%
GME231208C000060002023-12-05 3:41PM EST6.008.938.809.15+0.33+3.84%11481.25%
GME231208C000075002023-12-05 10:01AM EST7.508.507.307.75+2.60+44.07%230418.75%
GME231208C000080002023-11-30 12:15PM EST8.006.786.807.300.00--1403.13%
GME231208C000085002023-11-29 12:24PM EST8.508.006.306.800.00--2369.53%
GME231208C000090002023-11-28 11:56AM EST9.004.305.806.250.00-10322.66%
GME231208C000095002023-12-01 12:09PM EST9.506.105.305.800.00-100307.81%
GME231208C000100002023-12-05 1:48PM EST10.005.404.805.30-1.45-21.17%1496279.69%
GME231208C000105002023-12-05 11:56AM EST10.504.854.304.80-1.10-18.49%186251.56%
GME231208C000110002023-12-04 3:44PM EST11.004.053.904.15-2.25-35.71%2339214.06%
GME231208C000115002023-12-05 9:43AM EST11.504.453.353.70-1.30-22.61%534189.06%
GME231208C000120002023-12-05 3:57PM EST12.003.122.883.20-2.18-41.13%49426171.09%
GME231208C000125002023-12-05 3:41PM EST12.502.582.522.78-2.29-47.02%451,051179.69%
GME231208C000130002023-12-05 3:56PM EST13.002.202.222.33-1.95-46.99%3821,015182.03%
GME231208C000135002023-12-05 3:43PM EST13.502.001.912.08-1.70-45.95%151878195.31%
GME231208C000140002023-12-05 3:59PM EST14.001.711.701.77-1.65-49.11%5531,281203.52%
GME231208C000145002023-12-05 3:59PM EST14.501.541.511.53-1.38-47.26%321958212.89%
GME231208C000150002023-12-05 3:59PM EST15.001.351.321.35-1.27-48.47%2,7723,001221.48%
GME231208C000155002023-12-05 3:59PM EST15.501.211.171.21-1.14-48.51%1,7471,116231.45%
GME231208C000160002023-12-05 3:59PM EST16.001.041.041.07-1.11-51.63%4,4444,974239.06%
GME231208C000165002023-12-05 3:59PM EST16.500.940.920.95-0.94-50.00%2,1513,842245.70%
GME231208C000170002023-12-05 3:59PM EST17.000.820.820.84-0.84-50.60%3,2473,882251.95%
GME231208C000175002023-12-05 3:59PM EST17.500.740.730.75-0.76-50.67%1,1502,004257.81%
GME231208C000180002023-12-05 3:59PM EST18.000.660.650.66-0.66-50.00%4,8204,366262.50%
GME231208C000185002023-12-05 3:58PM EST18.500.590.580.60-0.57-49.14%571863268.36%
GME231208C000190002023-12-05 3:59PM EST19.000.530.530.54-0.50-48.54%7,8706,597274.61%
GME231208C000195002023-12-05 3:59PM EST19.500.460.460.48-0.46-50.00%5011,214276.95%
GME231208C000200002023-12-05 3:59PM EST20.000.430.430.44-0.39-47.56%9,75612,890283.98%
GME231208C000205002023-12-05 3:31PM EST20.500.400.370.39-0.31-43.66%472511285.16%
GME231208C000210002023-12-05 3:49PM EST21.000.340.350.36-0.29-46.03%7203,401292.19%
GME231208C000215002023-12-05 3:57PM EST21.500.320.300.32-0.23-41.82%561328292.97%
GME231208C000220002023-12-05 3:55PM EST22.000.290.270.29-0.21-42.00%9162,165296.48%
GME231208C000225002023-12-05 3:57PM EST22.500.260.260.27-0.16-38.10%492823303.13%
GME231208C000230002023-12-05 3:59PM EST23.000.240.230.24-0.14-36.84%634996304.69%
GME231208C000235002023-12-05 3:55PM EST23.500.240.210.24-0.18-42.86%53304311.72%
GME231208C000240002023-12-05 3:44PM EST24.000.210.190.21-0.08-27.59%4342,212313.28%
GME231208C000250002023-12-05 3:59PM EST25.000.180.170.18-0.06-25.00%4,17912,260321.88%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231208P000025002023-12-05 11:32AM EST2.500.010.000.010.00-12650.00%
GME231208P000060002023-12-04 9:30AM EST6.000.010.000.010.00-12337.50%
GME231208P000065002023-12-04 9:56AM EST6.500.010.000.010.00-13312.50%
GME231208P000070002023-11-29 3:58PM EST7.000.020.000.010.00--5287.50%
GME231208P000075002023-12-05 3:46PM EST7.500.010.000.01-0.02-66.67%2425262.50%
GME231208P000080002023-12-05 3:07PM EST8.000.010.000.02-0.04-80.00%4362256.25%
GME231208P000085002023-12-05 3:52PM EST8.500.010.000.02-0.01-50.00%7568231.25%
GME231208P000090002023-12-05 11:32AM EST9.000.020.010.02+0.01+100.00%92435225.00%
GME231208P000095002023-12-05 1:48PM EST9.500.020.010.020.00-79107203.13%
GME231208P000100002023-12-05 3:56PM EST10.000.020.010.020.00-3422,011181.25%
GME231208P000105002023-12-05 3:58PM EST10.500.030.020.03+0.01+50.00%701321175.00%
GME231208P000110002023-12-05 3:57PM EST11.000.040.030.04-0.01-20.00%6262,070165.63%
GME231208P000115002023-12-05 3:48PM EST11.500.060.050.060.00-1,407997158.59%
GME231208P000120002023-12-05 3:59PM EST12.000.110.100.11+0.03+37.50%2,1103,005160.94%
GME231208P000125002023-12-05 3:59PM EST12.500.210.180.21+0.08+61.54%9751,246167.19%
GME231208P000130002023-12-05 3:59PM EST13.000.350.330.35+0.17+94.44%2,1643,124176.17%
GME231208P000135002023-12-05 3:59PM EST13.500.540.540.55+0.28+107.69%3,5124,594187.50%
GME231208P000140002023-12-05 3:59PM EST14.000.810.800.82+0.43+113.16%1,8935,775201.17%
GME231208P000145002023-12-05 3:59PM EST14.501.111.081.11+0.57+105.56%1,238955210.55%
GME231208P000150002023-12-05 3:59PM EST15.001.431.411.43+0.74+107.25%2,5931,834220.70%
GME231208P000155002023-12-05 3:58PM EST15.501.771.761.79+0.85+92.39%1,338638230.66%
GME231208P000160002023-12-05 3:58PM EST16.002.122.112.16+0.95+81.20%1,6811,171237.50%
GME231208P000165002023-12-05 3:59PM EST16.502.512.492.57+1.06+73.10%996592246.48%
GME231208P000170002023-12-05 3:59PM EST17.002.912.882.94+1.19+69.19%2531,173250.20%
GME231208P000175002023-12-05 3:45PM EST17.503.253.253.35+1.20+58.54%108189252.34%
GME231208P000180002023-12-05 3:15PM EST18.003.553.703.80+1.20+51.06%14202263.28%
GME231208P000185002023-12-05 1:23PM EST18.503.804.104.25+0.85+28.81%667267.58%
GME231208P000190002023-12-05 10:41AM EST19.004.534.554.65+1.43+46.13%14121269.53%
GME231208P000195002023-12-05 11:46AM EST19.504.505.005.10+0.55+13.92%120274.61%
GME231208P000200002023-12-05 1:56PM EST20.005.305.455.55+1.50+39.47%3295278.13%
GME231208P000210002023-12-05 9:47AM EST21.005.526.356.50+0.62+12.65%1012287.11%
GME231208P000220002023-12-04 1:49PM EST22.005.607.307.500.00-57305.08%
GME231208P000230002023-12-05 11:57AM EST23.007.908.158.40+1.60+25.40%42287.50%
GME231208P000240002023-11-29 3:28PM EST24.008.738.909.650.00--78307.03%
GME231208P000250002023-12-01 1:04PM EST25.009.939.9010.450.00-652278.13%