Deutsche Märkte schließen in 6 Stunden 8 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
186,79+0,77 (+0,41%)
Börsenschluss: 4:00PM EDT
187,32 +0,53 (+0,28%)
Vorbörslich: 05:15AM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME211022C001000002021-10-18 1:08PM EDT100.0087.040.000.000.00-300.00%
GME211022C001200002021-10-18 2:27PM EDT120.0067.000.000.000.00-100.00%
GME211022C001250002021-10-15 9:46AM EDT125.0060.110.000.000.00-100.00%
GME211022C001300002021-10-04 11:34AM EDT130.0044.940.000.000.00--00.00%
GME211022C001350002021-10-08 10:47AM EDT135.0038.700.000.000.00-200.00%
GME211022C001400002021-10-15 2:52PM EDT140.0041.800.000.000.00-2200.00%
GME211022C001450002021-10-18 9:57AM EDT145.0045.550.000.000.00-100.00%
GME211022C001500002021-10-19 12:09PM EDT150.0038.380.000.000.00-200.00%
GME211022C001550002021-10-19 12:29PM EDT155.0032.630.000.000.00-700.00%
GME211022C001575002021-10-18 3:00PM EDT157.5029.820.000.000.00-200.00%
GME211022C001600002021-10-18 2:51PM EDT160.0026.950.000.000.00-1800.00%
GME211022C001625002021-10-06 12:36PM EDT162.5013.700.000.000.00-200.00%
GME211022C001650002021-10-19 3:36PM EDT165.0022.450.000.000.00-300.00%
GME211022C001675002021-10-15 11:05AM EDT167.5018.130.000.000.00-300.00%
GME211022C001700002021-10-19 3:48PM EDT170.0017.600.000.000.00-30800.00%
GME211022C001725002021-10-19 9:48AM EDT172.5018.000.000.000.00-200.00%
GME211022C001750002021-10-19 2:53PM EDT175.0012.400.000.000.00-1900.00%
GME211022C001775002021-10-19 3:29PM EDT177.5010.900.000.000.00-1600.00%
GME211022C001800002021-10-19 3:40PM EDT180.008.940.000.000.00-17200.00%
GME211022C001825002021-10-19 3:37PM EDT182.507.100.000.000.00-13000.00%
GME211022C001850002021-10-19 3:59PM EDT185.005.450.000.000.00-82100.00%
GME211022C001875002021-10-19 3:59PM EDT187.504.200.000.000.00-1,09201.56%
GME211022C001900002021-10-19 3:59PM EDT190.003.200.000.000.00-4,11206.25%
GME211022C001925002021-10-19 3:59PM EDT192.502.590.000.000.00-82206.25%
GME211022C001950002021-10-19 3:59PM EDT195.002.170.000.000.00-2,270012.50%
GME211022C001975002021-10-19 3:59PM EDT197.501.640.000.000.00-862012.50%
GME211022C002000002021-10-19 3:59PM EDT200.001.380.000.000.00-7,605012.50%
GME211022C002025002021-10-19 3:58PM EDT202.501.180.000.000.00-426025.00%
GME211022C002050002021-10-19 3:55PM EDT205.000.990.000.000.00-1,213025.00%
GME211022C002075002021-10-19 3:58PM EDT207.500.930.000.000.00-248025.00%
GME211022C002100002021-10-19 3:56PM EDT210.000.860.000.000.00-2,013025.00%
GME211022C002150002021-10-19 3:58PM EDT215.000.780.000.000.00-450025.00%
GME211022C002200002021-10-19 3:59PM EDT220.000.710.000.000.00-1,492050.00%
GME211022C002250002021-10-19 3:59PM EDT225.000.680.000.000.00-1,379050.00%
GME211022C002300002021-10-19 3:59PM EDT230.000.630.000.000.00-1,312050.00%
GME211022C002350002021-10-19 3:53PM EDT235.000.580.000.000.00-87050.00%
GME211022C002400002021-10-19 3:50PM EDT240.000.490.000.000.00-183050.00%
GME211022C002450002021-10-19 3:50PM EDT245.000.480.000.000.00-172050.00%
GME211022C002500002021-10-19 3:59PM EDT250.000.440.000.000.00-1,946050.00%
GME211022C002550002021-10-19 3:59PM EDT255.000.420.000.000.00-45050.00%
GME211022C002600002021-10-19 3:37PM EDT260.000.380.000.000.00-115050.00%
GME211022C002650002021-10-19 3:37PM EDT265.000.390.000.000.00-59050.00%
GME211022C002700002021-10-19 3:15PM EDT270.000.320.000.000.00-42050.00%
GME211022C002750002021-10-19 3:31PM EDT275.000.300.000.000.00-29050.00%
GME211022C002800002021-10-19 3:41PM EDT280.000.270.000.000.00-19050.00%
GME211022C002850002021-10-19 12:26PM EDT285.000.300.000.000.00-5050.00%
GME211022C002900002021-10-19 3:34PM EDT290.000.230.000.000.00-798050.00%
GME211022C002950002021-10-19 3:59PM EDT295.000.250.000.000.00-23050.00%
GME211022C003000002021-10-19 3:59PM EDT300.000.210.000.000.00-736050.00%
GME211022C003050002021-10-19 2:28PM EDT305.000.210.000.000.00-45050.00%
GME211022C003100002021-10-19 3:48PM EDT310.000.200.000.000.00-29050.00%
GME211022C003200002021-10-19 3:05PM EDT320.000.150.000.000.00-22050.00%
GME211022C003300002021-10-19 2:06PM EDT330.000.120.000.000.00-48050.00%
GME211022C003400002021-10-19 1:39PM EDT340.000.120.000.000.00-21050.00%
GME211022C003500002021-10-19 3:47PM EDT350.000.110.000.000.00-174050.00%
GME211022C003600002021-10-19 3:23PM EDT360.000.100.000.000.00-81050.00%
GME211022C003700002021-10-19 12:05PM EDT370.000.110.000.000.00-9050.00%
GME211022C003800002021-10-19 1:52PM EDT380.000.100.000.000.00-9050.00%
GME211022C003900002021-10-19 3:23PM EDT390.000.080.000.000.00-210100.00%
GME211022C004000002021-10-19 3:46PM EDT400.000.090.000.000.00-180050.00%
GME211022C004100002021-10-19 10:16AM EDT410.000.100.000.000.00-8050.00%
GME211022C004200002021-10-19 3:57PM EDT420.000.070.000.000.00-43050.00%
GME211022C004300002021-10-19 12:47PM EDT430.000.080.000.000.00-736050.00%
GME211022C004400002021-10-19 2:36PM EDT440.000.060.000.000.00-27050.00%
GME211022C004500002021-10-19 1:33PM EDT450.000.060.000.000.00-32050.00%
GME211022C004600002021-10-19 3:58PM EDT460.000.060.000.000.00-1,384050.00%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME211022P001000002021-10-19 3:44PM EDT100.000.030.000.000.00-61050.00%
GME211022P001100002021-10-19 12:33PM EDT110.000.050.000.000.00-2050.00%
GME211022P001150002021-10-19 3:51PM EDT115.000.070.000.000.00-14050.00%
GME211022P001200002021-10-19 3:31PM EDT120.000.060.000.000.00-4050.00%
GME211022P001250002021-10-19 1:06PM EDT125.000.080.000.000.00-12050.00%
GME211022P001300002021-10-19 3:53PM EDT130.000.120.000.000.00-702050.00%
GME211022P001350002021-10-19 2:14PM EDT135.000.120.000.000.00-21050.00%
GME211022P001400002021-10-19 3:45PM EDT140.000.150.000.000.00-27050.00%
GME211022P001450002021-10-19 2:00PM EDT145.000.160.000.000.00-37050.00%
GME211022P001500002021-10-19 3:51PM EDT150.000.200.000.000.00-146050.00%
GME211022P001525002021-10-19 3:58PM EDT152.500.200.000.000.00-9050.00%
GME211022P001550002021-10-19 3:50PM EDT155.000.210.000.000.00-127050.00%
GME211022P001575002021-10-19 3:20PM EDT157.500.230.000.000.00-708050.00%
GME211022P001600002021-10-19 3:51PM EDT160.000.260.000.000.00-279050.00%
GME211022P001625002021-10-19 3:05PM EDT162.500.280.000.000.00-60025.00%
GME211022P001650002021-10-19 3:43PM EDT165.000.290.000.000.00-107025.00%
GME211022P001675002021-10-19 3:25PM EDT167.500.340.000.000.00-329025.00%
GME211022P001700002021-10-19 3:55PM EDT170.000.430.000.000.00-560025.00%
GME211022P001725002021-10-19 3:40PM EDT172.500.490.000.000.00-363025.00%
GME211022P001750002021-10-19 3:55PM EDT175.000.800.000.000.00-879012.50%
GME211022P001775002021-10-19 3:58PM EDT177.501.150.000.000.00-415012.50%
GME211022P001800002021-10-19 3:59PM EDT180.001.750.000.000.00-609012.50%
GME211022P001825002021-10-19 3:54PM EDT182.502.520.000.000.00-63606.25%
GME211022P001850002021-10-19 3:59PM EDT185.003.600.000.000.00-35703.13%
GME211022P001875002021-10-19 3:53PM EDT187.504.980.000.000.00-19900.00%
GME211022P001900002021-10-19 3:59PM EDT190.006.500.000.000.00-16800.00%
GME211022P001925002021-10-19 3:09PM EDT192.508.360.000.000.00-2400.00%
GME211022P001950002021-10-19 3:55PM EDT195.0010.170.000.000.00-1600.00%
GME211022P001975002021-10-18 12:25PM EDT197.5012.750.000.000.00-1300.00%
GME211022P002000002021-10-19 3:45PM EDT200.0014.500.000.000.00-18000.00%
GME211022P002025002021-10-19 2:02PM EDT202.5017.300.000.000.00-600.00%
GME211022P002050002021-10-19 3:56PM EDT205.0019.300.000.000.00-2600.00%
GME211022P002100002021-10-19 9:40AM EDT210.0021.500.000.000.00-500.00%
GME211022P002150002021-10-19 2:43PM EDT215.0028.730.000.000.00-13200.00%
GME211022P002200002021-10-19 10:27AM EDT220.0033.550.000.000.00-600.00%
GME211022P002250002021-09-17 3:57PM EDT225.0035.0040.6544.550.00-23231.06%
GME211022P002300002021-10-19 10:28AM EDT230.0043.450.000.000.00-100.00%
GME211022P002350002021-09-24 1:15PM EDT235.0051.820.000.000.00-200.00%
GME211022P002400002021-10-19 11:18AM EDT240.0054.250.000.000.00-200.00%
GME211022P002450002021-10-19 11:18AM EDT245.0059.220.000.000.00-300.00%
GME211022P002500002021-10-19 3:11PM EDT250.0063.660.000.000.00-100.00%
GME211022P002550002021-09-29 2:21PM EDT255.0080.100.000.000.00--00.00%
GME211022P002600002021-09-20 9:57AM EDT260.0068.350.000.000.00--00.00%
GME211022P002650002021-09-09 2:31PM EDT265.0079.7990.4095.550.00--1537.26%
GME211022P002700002021-10-15 1:40PM EDT270.0088.630.000.000.00-100.00%
GME211022P002750002021-10-18 2:20AM EDT275.0094.070.000.000.00--00.00%
GME211022P002800002021-10-15 11:46AM EDT280.0095.340.000.000.00-200.00%
GME211022P003100002021-09-29 2:27PM EDT310.00134.680.000.000.00--00.00%
GME211022P003200002021-09-29 2:27PM EDT320.00144.530.000.000.00--00.00%
GME211022P003500002021-10-18 11:05AM EDT350.00164.770.000.000.00-200.00%
GME211022P003600002021-09-22 1:50PM EDT360.00171.070.000.000.00--00.00%