GME - GameStop Corp.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230602C000025002023-05-26 3:59PM EDT2.5020.4020.7023.400.00-102,906.25%
GME230602C000150002023-05-30 10:37AM EDT15.008.758.3510.90+1.12+14.68%1012287.50%
GME230602C000160002023-05-15 9:32AM EDT16.004.607.209.900.00-11607.03%
GME230602C000165002023-05-26 11:47AM EDT16.507.306.709.400.00-11577.34%
GME230602C000170002023-05-26 11:47AM EDT17.006.406.408.900.00-111239.06%
GME230602C000175002023-05-30 3:46PM EDT17.507.006.008.40+1.20+20.69%121246.88%
GME230602C000180002023-05-30 3:33PM EDT18.006.236.007.95+0.85+15.80%17138311.72%
GME230602C000185002023-05-23 10:15AM EDT18.505.004.807.55+0.05+1.01%1209203.13%
GME230602C000190002023-05-30 3:43PM EDT19.005.405.306.00+1.10+25.58%36207176.56%
GME230602C000195002023-05-30 3:00PM EDT19.504.654.656.20+0.80+20.78%596643241.02%
GME230602C000200002023-05-30 2:55PM EDT20.004.604.355.00+1.23+36.50%201958157.03%
GME230602C000205002023-05-30 1:40PM EDT20.503.453.755.00+0.52+17.75%40310192.97%
GME230602C000210002023-05-30 3:32PM EDT21.003.253.353.85+0.91+38.89%1282,07296.88%
GME230602C000215002023-05-30 3:49PM EDT21.502.982.873.65+1.09+57.67%34499133.59%
GME230602C000220002023-05-30 3:58PM EDT22.002.522.422.70+1.11+78.72%2181,980103.91%
GME230602C000225002023-05-30 3:51PM EDT22.502.192.032.33+1.14+108.57%12050783.98%
GME230602C000230002023-05-30 3:59PM EDT23.001.701.661.73+0.91+115.19%1,8503,12671.88%
GME230602C000235002023-05-30 3:59PM EDT23.501.281.201.30+0.71+124.56%3,5462,72964.45%
GME230602C000240002023-05-30 3:59PM EDT24.000.910.910.96+0.44+93.62%6,8843,69169.14%
GME230602C000245002023-05-30 3:59PM EDT24.500.700.700.71+0.33+89.19%2,4481,04275.39%
GME230602C000250002023-05-30 3:59PM EDT25.000.570.560.57+0.25+78.12%12,1737,29484.96%
GME230602C000255002023-05-30 3:59PM EDT25.500.470.450.50+0.18+62.07%2,36359395.12%
GME230602C000260002023-05-30 3:59PM EDT26.000.400.360.40+0.13+48.15%3,0491,530101.17%
GME230602C000265002023-05-30 3:59PM EDT26.500.340.290.37+0.09+36.00%1,049962110.16%
GME230602C000270002023-05-30 3:59PM EDT27.000.310.270.30+0.10+47.62%3,1921,690117.97%
GME230602C000275002023-05-30 3:59PM EDT27.500.270.220.26+0.06+28.57%738459123.44%
GME230602C000280002023-05-30 3:55PM EDT28.000.270.220.25+0.08+42.11%2,6051,500135.16%
GME230602C000285002023-05-30 3:59PM EDT28.500.230.180.23+0.05+27.78%301747141.02%
GME230602C000290002023-05-30 3:59PM EDT29.000.200.180.21+0.04+25.00%1,757678150.00%
GME230602C000295002023-05-30 3:59PM EDT29.500.200.130.20+0.05+33.33%420188153.52%
GME230602C000300002023-05-30 3:59PM EDT30.000.130.120.15-0.01-7.14%3,2873,382155.47%
GME230602C000305002023-05-30 3:58PM EDT30.500.140.100.15+0.04+40.00%251176161.72%
GME230602C000310002023-05-30 3:59PM EDT31.000.130.090.13+0.03+30.00%514323166.41%
GME230602C000315002023-05-30 3:48PM EDT31.500.100.080.120.00-22453171.09%
GME230602C000320002023-05-30 3:59PM EDT32.000.100.070.10+0.02+25.00%402453173.44%
GME230602C000330002023-05-30 3:57PM EDT33.000.090.070.11+0.01+12.50%354622191.41%
GME230602C000340002023-05-30 3:48PM EDT34.000.060.070.140.00-98172212.50%
GME230602C000350002023-05-30 3:59PM EDT35.000.070.050.07+0.01+16.67%3,7854,038205.47%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230602P000025002023-05-23 9:30AM EDT2.500.010.000.010.00-126900.00%
GME230602P000050002023-05-26 9:30AM EDT5.000.010.000.010.00-100120625.00%
GME230602P000100002023-05-25 2:38PM EDT10.000.010.001.750.00--1916.41%
GME230602P000110002023-05-30 11:44AM EDT11.000.070.000.01+0.04+133.33%1518325.00%
GME230602P000120002023-05-08 10:16AM EDT12.000.030.000.010.00--2287.50%
GME230602P000130002023-05-30 3:54PM EDT13.000.010.000.07-0.03-75.00%1457334.38%
GME230602P000140002023-05-25 3:46PM EDT14.000.020.000.070.00-1317300.00%
GME230602P000145002023-05-25 3:46PM EDT14.500.020.000.070.00--5282.81%
GME230602P000150002023-05-30 3:43PM EDT15.000.020.010.05-0.01-33.33%38628259.38%
GME230602P000155002023-05-23 12:01PM EDT15.500.070.000.060.00--3245.31%
GME230602P000160002023-05-30 3:53PM EDT16.000.030.020.03+0.01+50.00%14286225.00%
GME230602P000165002023-05-16 9:30AM EDT16.500.130.000.060.00--1215.63%
GME230602P000170002023-05-30 3:51PM EDT17.000.030.030.04+0.01+50.00%21281206.25%
GME230602P000175002023-05-30 3:40PM EDT17.500.030.030.04-0.01-25.00%184311192.19%
GME230602P000180002023-05-30 3:58PM EDT18.000.050.040.05+0.01+25.00%6385185.94%
GME230602P000185002023-05-30 3:03PM EDT18.500.050.040.08+0.01+25.00%118601181.25%
GME230602P000190002023-05-30 3:43PM EDT19.000.050.050.06+0.01+25.00%266624164.06%
GME230602P000195002023-05-30 3:52PM EDT19.500.060.060.07+0.01+20.00%129378155.47%
GME230602P000200002023-05-30 3:58PM EDT20.000.070.060.07-0.01-12.50%6111,550141.41%
GME230602P000205002023-05-30 3:41PM EDT20.500.070.070.09-0.02-22.22%258760133.59%
GME230602P000210002023-05-30 3:48PM EDT21.000.080.080.09-0.03-27.27%751957121.09%
GME230602P000215002023-05-30 3:52PM EDT21.500.100.080.11-0.04-28.57%619219109.77%
GME230602P000220002023-05-30 3:59PM EDT22.000.120.100.12-0.08-40.00%74263099.22%
GME230602P000225002023-05-30 3:50PM EDT22.500.130.120.15-0.21-61.76%4971,17689.45%
GME230602P000230002023-05-30 3:59PM EDT23.000.190.180.21-0.36-65.45%2,0861,49284.38%
GME230602P000235002023-05-30 3:58PM EDT23.500.290.270.31-0.55-65.48%2,75877580.47%
GME230602P000240002023-05-30 3:59PM EDT24.000.450.430.49-0.75-62.50%92059080.66%
GME230602P000245002023-05-30 3:59PM EDT24.500.740.680.78-0.93-55.69%1313286.13%
GME230602P000250002023-05-30 3:56PM EDT25.001.091.011.14-0.79-42.02%568894.14%
GME230602P000255002023-05-30 3:46PM EDT25.501.381.401.67-1.01-42.26%145110.74%
GME230602P000260002023-05-26 10:30AM EDT26.002.681.003.550.00-613158.59%
GME230602P000265002023-05-18 2:31PM EDT26.504.031.582.610.00-1184.18%
GME230602P000270002023-05-05 12:32PM EDT27.007.222.054.500.00-77194.14%
GME230602P000275002023-05-30 12:40PM EDT27.503.992.024.75-0.95-19.23%11157.62%
GME230602P000280002023-05-30 2:58PM EDT28.004.552.375.45-4.75-51.08%44175.20%
GME230602P000285002023-04-21 10:52AM EDT28.508.406.157.150.00-11463.67%
GME230602P000295002023-05-22 2:43PM EDT29.506.103.807.150.00--2223.83%
GME230602P000300002023-05-18 10:53AM EDT30.007.254.307.350.00-11210.55%
GME230602P000305002023-05-22 3:29PM EDT30.506.705.008.000.00--2251.37%
GME230602P000350002023-05-26 11:03AM EDT35.0011.629.2512.550.00-22323.05%