Deutsche Märkte schließen in 8 Minuten

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
19,00+0,68 (+3,71%)
Börsenschluss: 04:00PM EDT
21,49 +2,49 (+13,10%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240531C000025002024-05-23 9:47AM EDT2.5018.1115.2518.950.00-191,520.31%
GME240531C000050002024-05-27 12:04AM EDT5.0013.5312.7516.45-2.84-17.35%30977.34%
GME240531C000060002024-05-23 3:20PM EDT6.0012.6011.7515.450.00-26851.56%
GME240531C000065002024-05-21 3:23PM EDT6.5016.3011.2514.950.00-24797.66%
GME240531C000070002024-05-17 3:27PM EDT7.0014.5510.7514.450.00-121748.44%
GME240531C000075002024-05-15 10:15AM EDT7.5026.6010.2513.950.00-105702.34%
GME240531C000080002024-05-24 3:46PM EDT8.009.859.9013.45+5.72+138.50%41686.33%
GME240531C000085002024-05-20 9:51AM EDT8.5012.859.2512.950.00-13621.09%
GME240531C000090002024-05-10 9:48AM EDT9.0010.008.7512.450.00-20584.38%
GME240531C000100002024-05-24 3:42PM EDT10.0010.367.9010.75+0.56+5.71%2760429.69%
GME240531C000105002024-05-21 12:43PM EDT10.509.207.0010.750.00-665419.53%
GME240531C000110002024-05-23 3:37PM EDT11.007.806.8010.500.00-670468.75%
GME240531C000115002024-05-24 12:21PM EDT11.506.596.3010.00-0.73-9.97%2108439.84%
GME240531C000120002024-05-24 3:52PM EDT12.007.175.858.30+0.77+12.03%21508231.25%
GME240531C000125002024-05-23 9:58AM EDT12.506.206.208.50-2.00-24.39%1171426.95%
GME240531C000130002024-05-24 2:36PM EDT13.005.504.456.85-0.12-2.14%70688399.22%
GME240531C000135002024-05-24 3:56PM EDT13.505.584.507.75-1.92-25.60%133237328.52%
GME240531C000140002024-05-24 3:59PM EDT14.005.764.455.75+0.72+14.29%43626175.00%
GME240531C000145002024-05-24 12:34PM EDT14.503.884.006.25-0.56-12.61%6423280.86%
GME240531C000150002024-05-24 3:58PM EDT15.004.054.054.25+0.54+15.38%3732,243158.59%
GME240531C000155002024-05-24 3:47PM EDT15.503.803.204.35+0.05+1.33%63903170.70%
GME240531C000160002024-05-24 3:57PM EDT16.003.573.254.45+0.40+12.62%2741,000246.48%
GME240531C000165002024-05-24 3:59PM EDT16.503.202.903.55+0.20+6.67%152574204.69%
GME240531C000170002024-05-24 3:58PM EDT17.002.832.613.35+0.03+1.07%571332215.63%
GME240531C000175002024-05-24 3:59PM EDT17.502.622.502.68+0.22+9.17%529251204.49%
GME240531C000180002024-05-24 3:59PM EDT18.002.372.352.39+0.16+7.24%2,552797212.11%
GME240531C000185002024-05-24 3:59PM EDT18.502.112.052.49-0.01-0.47%1,821196230.27%
GME240531C000190002024-05-24 3:59PM EDT19.002.062.042.08+0.13+6.74%3,984890232.81%
GME240531C000195002024-05-24 3:59PM EDT19.501.801.812.05-0.05-2.70%974243242.38%
GME240531C000200002024-05-24 3:59PM EDT20.001.801.771.80+0.07+4.05%6,7514,972248.05%
GME240531C000205002024-05-24 3:59PM EDT20.501.721.651.77+0.10+6.17%3,2971,607259.77%
GME240531C000210002024-05-24 3:58PM EDT21.001.541.501.60+0.02+1.32%1,7381,612260.35%
GME240531C000215002024-05-24 3:59PM EDT21.501.511.431.58+0.01+0.67%502852272.66%
GME240531C000220002024-05-24 3:59PM EDT22.001.421.401.45+0.03+2.16%2,6362,632279.69%
GME240531C000225002024-05-24 3:59PM EDT22.501.321.061.45-0.14-9.59%272501274.81%
GME240531C000230002024-05-24 3:59PM EDT23.001.301.061.38-0.05-3.70%1,299805284.96%
GME240531C000235002024-05-27 12:04AM EDT23.501.211.031.38-0.13-9.70%261284296.88%
GME240531C000240002024-05-24 3:59PM EDT24.001.171.021.18-0.02-1.68%8954,722296.68%
GME240531C000245002024-05-27 12:04AM EDT24.501.171.081.20-0.02-1.68%334101314.26%
GME240531C000250002024-05-24 3:59PM EDT25.001.061.021.09-0.12-10.17%8,7925,768315.23%
GME240531C000255002024-05-27 12:04AM EDT25.501.000.931.10-0.21-17.36%453122321.09%
GME240531C000260002024-05-24 3:59PM EDT26.001.000.871.04-0.08-7.41%4631,096323.83%
GME240531C000265002024-05-27 12:04AM EDT26.500.990.870.99-0.24-19.51%18951330.86%
GME240531C000270002024-05-24 3:59PM EDT27.000.900.850.90-0.19-17.43%453469333.20%
GME240531C000275002024-05-27 12:04AM EDT27.500.770.780.98-0.33-30.00%5446343.75%
GME240531C000280002024-05-24 3:59PM EDT28.000.840.730.83-0.21-20.00%437615338.09%
GME240531C000285002024-05-27 12:04AM EDT28.500.800.700.87-0.20-20.00%10312347.85%
GME240531C000290002024-05-24 3:57PM EDT29.000.770.600.87-0.26-25.24%169433348.83%
GME240531C000300002024-05-24 3:59PM EDT30.000.710.700.72-0.24-25.26%6,2974,705361.33%
GME240531C000310002024-05-24 3:55PM EDT31.000.840.530.75-0.09-9.68%4231,324365.23%
GME240531C000320002024-05-24 3:58PM EDT32.000.670.510.72-0.29-30.21%148953375.39%
GME240531C000330002024-05-24 3:54PM EDT33.000.610.460.69-0.19-23.75%252847382.03%
GME240531C000340002024-05-24 3:59PM EDT34.000.600.520.70-0.16-21.05%3333,113401.95%
GME240531C000345002024-05-24 3:58PM EDT34.500.690.310.63-0.19-21.59%4221,105380.86%
GME240531C000350002024-05-24 3:58PM EDT35.000.550.550.61-0.24-30.38%1,0483,497408.98%
GME240531C000355002024-05-24 3:51PM EDT35.500.550.280.65-0.07-11.29%911,283391.80%
GME240531C000360002024-05-24 3:45PM EDT36.000.670.480.60-0.11-14.10%64194413.28%
GME240531C000365002024-05-24 3:57PM EDT36.500.530.430.62-0.35-39.77%50113416.41%
GME240531C000370002024-05-24 3:49PM EDT37.000.600.400.75-0.15-20.00%149434432.03%
GME240531C000375002024-05-24 3:49PM EDT37.500.520.420.99-0.40-43.48%4479462.70%
GME240531C000380002024-05-24 3:59PM EDT38.000.500.330.70-0.20-28.57%188396431.25%
GME240531C000385002024-05-24 3:33PM EDT38.500.600.160.51-0.35-36.84%1286394.53%
GME240531C000390002024-05-24 3:56PM EDT39.000.500.440.53-0.25-33.33%39163435.55%
GME240531C000395002024-05-24 3:40PM EDT39.500.600.290.54-0.18-23.08%26151424.61%
GME240531C000400002024-05-24 3:59PM EDT40.000.460.460.50-0.16-25.81%5,6873,413444.53%
GME240531C000410002024-05-24 3:45PM EDT41.000.550.320.60-0.30-35.29%69196450.00%
GME240531C000420002024-05-24 3:35PM EDT42.000.510.220.50-0.11-17.74%60126435.16%
GME240531C000430002024-05-24 3:47PM EDT43.000.440.160.48-0.32-42.11%4468432.81%
GME240531C000440002024-05-24 3:41PM EDT44.000.520.230.50-0.17-24.64%7250453.91%
GME240531C000450002024-05-24 3:59PM EDT45.000.400.300.40-0.14-25.93%499864458.59%
GME240531C000460002024-05-24 3:12PM EDT46.000.590.230.75-0.11-15.71%6106502.34%
GME240531C000470002024-05-24 3:06PM EDT47.000.320.241.35-0.29-47.54%57129574.61%
GME240531C000480002024-05-24 3:52PM EDT48.000.380.320.41-0.14-26.92%40616486.72%
GME240531C000490002024-05-24 3:58PM EDT49.000.350.230.53-0.19-35.19%36184498.83%
GME240531C000500002024-05-24 3:59PM EDT50.000.300.270.37-0.20-40.00%2,3884,502489.06%
GME240531C000510002024-05-24 3:49PM EDT51.000.380.140.50-0.16-29.63%273451496.09%
GME240531C000520002024-05-24 3:49PM EDT52.000.330.180.44-0.11-25.00%13141500.00%
GME240531C000530002024-05-24 3:34PM EDT53.000.350.210.43-0.15-30.00%1301,007510.16%
GME240531C000540002024-05-24 2:18PM EDT54.000.150.160.88-0.32-68.09%22156570.70%
GME240531C000550002024-05-24 3:50PM EDT55.000.300.210.37-0.18-37.50%6491,336513.28%
GME240531C000560002024-05-24 3:36PM EDT56.000.450.141.13-0.07-13.46%2388610.94%
GME240531C000570002024-05-24 3:57PM EDT57.000.340.230.45-0.06-15.00%354926542.19%
GME240531C000580002024-05-24 12:49PM EDT58.000.380.150.56-0.09-19.15%10463552.73%
GME240531C000590002024-05-24 3:39PM EDT59.000.360.141.08-0.59-62.11%21131625.00%
GME240531C000600002024-05-24 3:59PM EDT60.000.310.250.27-0.11-26.19%6711,304532.81%
GME240531C000610002024-05-24 3:56PM EDT61.000.280.170.32-0.20-41.67%7625532.81%
GME240531C000620002024-05-24 3:44PM EDT62.000.400.140.60-0.10-20.00%381580.47%
GME240531C000630002024-05-24 2:15PM EDT63.000.230.120.96-0.27-54.00%553632.42%
GME240531C000640002024-05-24 11:52AM EDT64.000.160.180.45-0.34-68.00%5341574.22%
GME240531C000650002024-05-24 3:58PM EDT65.000.240.240.45-0.17-41.46%17234589.06%
GME240531C000660002024-05-23 3:57PM EDT66.000.450.121.000.00-531653.91%
GME240531C000670002024-05-24 3:55PM EDT67.000.260.181.00-0.15-36.59%5204666.41%
GME240531C000680002024-05-24 3:40PM EDT68.000.290.151.00-0.04-12.12%2181668.36%
GME240531C000690002024-05-24 3:59PM EDT69.000.250.060.67-0.11-30.56%687616.02%
GME240531C000700002024-05-24 3:56PM EDT70.000.240.220.24-0.12-33.33%5181,398572.66%
GME240531C000710002024-05-23 2:14PM EDT71.000.460.101.230.00-126704.69%
GME240531C000720002024-05-24 1:27PM EDT72.000.120.121.00-0.56-82.35%223684.77%
GME240531C000730002024-05-24 10:11AM EDT73.000.220.101.05-0.10-31.25%234693.36%
GME240531C000740002024-05-24 3:42PM EDT74.000.290.120.51-0.06-17.14%60245623.44%
GME240531C000750002024-05-24 3:45PM EDT75.000.280.160.65-0.05-15.15%76307656.64%
GME240531C000800002024-05-24 3:59PM EDT80.000.200.190.20-0.08-28.57%187746600.00%
GME240531C000850002024-05-24 3:55PM EDT85.000.220.180.35-0.18-45.00%43166649.22%
GME240531C000900002024-05-24 3:46PM EDT90.000.190.170.37-0.11-36.67%196326669.53%
GME240531C000950002024-05-24 12:20PM EDT95.000.080.171.30-0.19-70.37%70134822.66%
GME240531C001000002024-05-24 3:59PM EDT100.000.190.150.19-0.01-5.00%1,7042,452655.47%
GME240531C001050002024-05-24 3:55PM EDT105.000.170.170.20-0.01-5.56%175863678.13%
GME240531C001100002024-05-24 3:54PM EDT110.000.160.140.57-0.06-27.27%5975764.84%
GME240531C001150002024-05-24 3:43PM EDT115.000.170.140.20-0.03-15.00%21213696.88%
GME240531C001200002024-05-24 3:52PM EDT120.000.170.130.17-0.13-43.33%125502696.88%
GME240531C001250002024-05-24 3:50PM EDT125.000.140.120.15+0.02+16.67%4351,348698.44%
GME240531C001280002024-05-24 3:59PM EDT128.000.130.130.140.00-27,2179,419705.47%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240531P000025002024-05-24 11:48AM EDT2.500.010.000.010.00-200536650.00%
GME240531P000050002024-05-21 1:30PM EDT5.000.010.000.010.00-1271,531425.00%
GME240531P000060002024-05-23 12:59PM EDT6.000.010.000.010.00-90501362.50%
GME240531P000065002024-05-23 2:33PM EDT6.500.010.000.010.00-20206337.50%
GME240531P000070002024-05-22 9:36AM EDT7.000.010.000.010.00-1218325.00%
GME240531P000075002024-05-23 3:59PM EDT7.500.010.000.010.00-62170300.00%
GME240531P000080002024-05-24 2:54PM EDT8.000.010.000.010.00-195994275.00%
GME240531P000085002024-05-24 1:37PM EDT8.500.010.000.010.00-76133262.50%
GME240531P000090002024-05-24 3:44PM EDT9.000.010.000.01-0.01-50.00%137518243.75%
GME240531P000095002024-05-24 3:27PM EDT9.500.010.010.02-0.01-50.00%1424,002256.25%
GME240531P000100002024-05-24 3:53PM EDT10.000.010.010.02-0.02-66.67%8336,458240.63%
GME240531P000105002024-05-24 3:58PM EDT10.500.030.010.03-0.01-25.00%167581231.25%
GME240531P000110002024-05-24 3:59PM EDT11.000.020.020.03-0.03-60.00%1921,216223.44%
GME240531P000115002024-05-24 3:56PM EDT11.500.040.030.04-0.02-33.33%74455218.75%
GME240531P000120002024-05-24 3:59PM EDT12.000.050.030.05-0.03-37.50%2154,292206.25%
GME240531P000125002024-05-24 3:54PM EDT12.500.050.040.06-0.04-44.44%157921198.44%
GME240531P000130002024-05-24 3:49PM EDT13.000.070.050.09-0.04-36.36%7511,556193.75%
GME240531P000135002024-05-24 3:49PM EDT13.500.080.030.10-0.07-46.67%244491175.00%
GME240531P000140002024-05-24 3:58PM EDT14.000.110.060.09-0.11-50.00%8441,694164.06%
GME240531P000145002024-05-24 3:57PM EDT14.500.140.120.15-0.18-56.25%1,276535171.09%
GME240531P000150002024-05-24 3:59PM EDT15.000.210.210.23-0.20-48.78%4,7554,836176.95%
GME240531P000155002024-05-24 3:59PM EDT15.500.290.280.31-0.26-47.27%416533175.00%
GME240531P000160002024-05-24 3:59PM EDT16.000.460.380.46-0.29-38.67%2,6662,008178.52%
GME240531P000165002024-05-24 3:59PM EDT16.500.560.550.68-0.44-44.00%1,3951,214188.28%
GME240531P000170002024-05-24 3:59PM EDT17.000.800.800.82-0.32-28.57%2,4421,406192.97%
GME240531P000175002024-05-24 3:59PM EDT17.501.030.931.13-0.45-30.41%1,219633197.07%
GME240531P000180002024-05-24 3:59PM EDT18.001.351.331.43-0.45-25.00%2,2602,549213.28%
GME240531P000185002024-05-24 3:59PM EDT18.501.631.521.75-0.52-24.19%1,596592214.65%
GME240531P000190002024-05-24 3:59PM EDT19.002.011.992.02-0.49-19.60%1,3572,074226.56%
GME240531P000195002024-05-24 3:59PM EDT19.502.402.252.50-0.75-23.81%403358236.13%
GME240531P000200002024-05-24 3:59PM EDT20.002.792.532.87-0.41-12.81%1,6054,908238.48%
GME240531P000205002024-05-24 3:58PM EDT20.503.122.943.50-0.63-16.80%605352260.94%
GME240531P000210002024-05-24 3:58PM EDT21.003.443.353.90-0.71-17.11%467956268.95%
GME240531P000215002024-05-24 3:47PM EDT21.504.203.704.50-0.30-6.67%169447283.59%
GME240531P000220002024-05-24 3:55PM EDT22.004.384.204.50-0.62-12.40%1,3151,212270.90%
GME240531P000225002024-05-24 3:53PM EDT22.504.804.555.00-0.47-8.92%205265277.15%
GME240531P000230002024-05-24 3:59PM EDT23.005.245.005.50-0.76-12.67%90141288.67%
GME240531P000235002024-05-27 12:05AM EDT23.505.925.456.00-0.30-4.82%2535299.41%
GME240531P000240002024-05-24 3:42PM EDT24.006.005.756.50-0.58-8.81%78433300.00%
GME240531P000245002024-05-27 12:05AM EDT24.506.506.257.00-0.65-9.09%922312.30%
GME240531P000250002024-05-24 3:59PM EDT25.007.126.757.50-0.63-8.13%211919324.22%
GME240531P000255002024-05-27 12:05AM EDT25.508.127.258.00+0.57+7.55%520335.94%
GME240531P000260002024-05-24 3:56PM EDT26.008.037.758.50-0.65-7.49%1266346.88%
GME240531P000265002024-05-27 12:05AM EDT26.509.258.259.00+0.30+3.35%45357.62%
GME240531P000270002024-05-24 3:38PM EDT27.008.908.359.50-0.57-6.02%181,028340.23%
GME240531P000275002024-05-27 12:05AM EDT27.509.308.859.65+0.64+7.39%74324.22%
GME240531P000280002024-05-24 3:37PM EDT28.009.609.2510.15-0.82-7.87%89497325.59%
GME240531P000285002024-05-27 12:05AM EDT28.5011.059.6510.65+0.21+1.94%920326.37%
GME240531P000290002024-05-24 3:39PM EDT29.0010.5710.1511.15-0.53-4.77%151226334.77%
GME240531P000300002024-05-24 3:50PM EDT30.0011.3611.1512.10-1.29-10.20%159729346.88%
GME240531P000310002024-05-24 3:51PM EDT31.0012.6811.9013.10+0.33+2.67%6181339.45%
GME240531P000320002024-05-24 2:25PM EDT32.0014.1112.5014.10+1.93+15.85%1377310.16%
GME240531P000330002024-05-24 3:31PM EDT33.0014.8713.8016.00-0.73-4.68%1174437.50%
GME240531P000340002024-05-24 3:31PM EDT34.0015.4514.8017.650.00-30187500.78%
GME240531P000345002024-05-24 12:15PM EDT34.5016.8515.1018.15+0.91+5.71%813493.36%
GME240531P000350002024-05-24 3:58PM EDT35.0016.4015.6017.25-0.83-4.82%33233377.34%
GME240531P000355002024-05-24 3:55PM EDT35.5017.6416.4019.15+1.41+8.69%217528.91%
GME240531P000360002024-05-24 3:55PM EDT36.0018.1516.7019.60+0.21+1.17%11134517.19%
GME240531P000365002024-05-23 2:17PM EDT36.5018.0016.8020.100.00-18492.58%
GME240531P000370002024-05-24 12:05PM EDT37.0019.1917.7520.60+0.83+4.52%151533.59%
GME240531P000375002024-05-23 3:14PM EDT37.5019.6517.8021.100.00-824504.69%
GME240531P000380002024-05-23 3:45PM EDT38.0020.0018.3021.600.00-623510.74%
GME240531P000385002024-05-24 1:48PM EDT38.5020.7019.2022.05+2.70+15.00%121544.53%
GME240531P000390002024-05-24 3:39PM EDT39.0020.6519.7022.55+0.36+1.77%1126550.39%
GME240531P000395002024-05-22 2:55PM EDT39.5019.0519.8023.050.00-111523.83%
GME240531P000400002024-05-24 3:32PM EDT40.0021.6220.7022.60-0.38-1.73%991,399480.08%
GME240531P000410002024-05-24 3:49PM EDT41.0022.4321.3024.50+0.98+4.57%124535.94%
GME240531P000420002024-05-23 2:24PM EDT42.0023.4422.5025.500.00-425563.28%
GME240531P000430002024-05-24 1:06PM EDT43.0025.2623.6026.50+2.66+11.77%921581.64%
GME240531P000440002024-05-23 3:50PM EDT44.0025.6024.5527.500.00-15587.50%
GME240531P000450002024-05-24 10:13AM EDT45.0027.6225.6028.45+0.62+2.30%277596.88%
GME240531P000460002024-05-23 10:44AM EDT46.0026.4226.3029.450.00-718580.47%
GME240531P000470002024-05-23 10:44AM EDT47.0027.4027.3030.450.00-625589.06%
GME240531P000480002024-05-23 3:52PM EDT48.0029.6828.1031.450.00-135579.30%
GME240531P000490002024-05-23 11:22AM EDT49.0029.3829.3032.400.00-337601.56%
GME240531P000500002024-05-24 10:18AM EDT50.0031.5230.2032.50+0.47+1.51%176497.66%
GME240531P000510002024-05-21 12:38PM EDT51.0031.1431.1034.000.00-27556.25%
GME240531P000520002024-05-24 1:48PM EDT52.0034.3032.1035.40+2.10+6.52%124606.25%
GME240531P000530002024-05-24 9:50AM EDT53.0032.9033.0036.40-1.00-2.95%122603.52%
GME240531P000540002024-05-24 2:39PM EDT54.0035.8334.0037.40+2.60+7.82%118610.94%
GME240531P000550002024-05-20 9:32AM EDT55.0034.7035.0038.400.00-114617.97%
GME240531P000560002024-05-15 9:44AM EDT56.0025.7736.0039.400.00--1624.61%
GME240531P000570002024-05-24 3:31PM EDT57.0038.3937.1040.35+1.09+2.92%580636.72%
GME240531P000580002024-05-17 11:10AM EDT58.0037.9038.0041.350.00-11632.81%
GME240531P000600002024-05-24 3:56PM EDT60.0041.3539.5043.35+0.30+0.73%13585.16%
GME240531P000610002024-05-17 11:05AM EDT61.0041.2241.0044.350.00-11651.56%
GME240531P000700002024-05-16 10:38AM EDT70.0051.0049.3053.30+11.00+27.50%11599.22%
GME240531P000800002024-05-24 1:51PM EDT80.0063.0059.0063.25+2.50+4.13%14562.50%
GME240531P000850002024-05-16 11:46AM EDT85.0056.7564.0068.250.00--1579.69%
GME240531P001000002024-05-16 11:29AM EDT100.0070.0079.0083.200.00--1609.38%
GME240531P001250002024-05-15 9:30AM EDT125.0089.35104.00108.150.00--1650.00%
GME240531P001280002024-05-24 1:03PM EDT128.00109.10107.00111.15+0.99+0.92%13656.25%