Deutsche Märkte schließen in 6 Stunden 42 Minuten

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,88-2,10 (-7,51%)
Börsenschluss: 04:00PM EDT
25,59 -0,29 (-1,12%)
Vorbörslich: 04:48AM EDT
In the money
Anzeigen:ListeStellage
Callsfür2. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240802C000050002024-06-24 10:22AM EDT5.0019.100.000.000.00--00.00%
GME240802C000100002024-07-05 10:23AM EDT10.0014.450.000.000.00-100.00%
GME240802C000150002024-07-18 1:16PM EDT15.0011.570.000.000.00-10400.00%
GME240802C000160002024-07-16 3:04PM EDT16.0012.670.000.000.00--00.00%
GME240802C000170002024-07-18 12:57PM EDT17.009.730.000.000.00-100.00%
GME240802C000175002024-07-18 3:43PM EDT17.508.600.000.000.00-400.00%
GME240802C000180002024-07-18 11:51AM EDT18.008.820.000.000.00-100.00%
GME240802C000190002024-07-18 2:38PM EDT19.007.400.000.000.00-100.00%
GME240802C000200002024-07-18 3:46PM EDT20.006.190.000.000.00-15200.00%
GME240802C000205002024-07-18 11:38AM EDT20.506.450.000.000.00-600.00%
GME240802C000210002024-07-18 3:20PM EDT21.005.000.000.000.00-700.00%
GME240802C000215002024-07-18 12:22PM EDT21.505.450.000.000.00-400.00%
GME240802C000220002024-07-18 3:55PM EDT22.004.100.000.000.00-3900.00%
GME240802C000225002024-07-18 3:52PM EDT22.504.130.000.000.00-2200.00%
GME240802C000230002024-07-18 3:26PM EDT23.003.670.000.000.00-7300.00%
GME240802C000235002024-07-18 2:36PM EDT23.503.900.000.000.00-800.00%
GME240802C000240002024-07-18 3:51PM EDT24.003.150.000.000.00-10900.00%
GME240802C000245002024-07-18 3:04PM EDT24.503.170.000.000.00-1000.00%
GME240802C000250002024-07-18 3:59PM EDT25.002.800.000.000.00-67900.00%
GME240802C000255002024-07-18 3:54PM EDT25.502.600.000.000.00-24000.00%
GME240802C000260002024-07-18 3:58PM EDT26.002.460.000.000.00-88700.78%
GME240802C000265002024-07-18 3:49PM EDT26.502.410.000.000.00-28103.13%
GME240802C000270002024-07-18 3:59PM EDT27.002.090.000.000.00-23706.25%
GME240802C000275002024-07-18 3:40PM EDT27.502.090.000.000.00-9506.25%
GME240802C000280002024-07-18 3:56PM EDT28.001.940.000.000.00-364012.50%
GME240802C000285002024-07-18 3:54PM EDT28.501.800.000.000.00-338012.50%
GME240802C000290002024-07-18 3:59PM EDT29.001.690.000.000.00-1,150012.50%
GME240802C000295002024-07-18 3:46PM EDT29.501.660.000.000.00-384012.50%
GME240802C000300002024-07-18 3:59PM EDT30.001.510.000.000.00-2,880025.00%
GME240802C000305002024-07-18 3:39PM EDT30.501.490.000.000.00-23025.00%
GME240802C000310002024-07-18 3:37PM EDT31.001.350.000.000.00-319025.00%
GME240802C000315002024-07-18 10:08AM EDT31.502.770.000.000.00-1025.00%
GME240802C000320002024-07-18 3:53PM EDT32.001.320.000.000.00-183025.00%
GME240802C000325002024-07-18 2:59PM EDT32.501.310.000.000.00-52025.00%
GME240802C000330002024-07-18 3:59PM EDT33.001.190.000.000.00-34025.00%
GME240802C000335002024-07-18 11:53AM EDT33.501.390.000.000.00-53025.00%
GME240802C000340002024-07-18 3:52PM EDT34.001.120.000.000.00-136025.00%
GME240802C000345002024-07-18 2:36PM EDT34.501.530.000.000.00-75025.00%
GME240802C000350002024-07-18 3:54PM EDT35.001.030.000.000.00-1,259025.00%
GME240802C000360002024-07-18 3:49PM EDT36.000.970.000.000.00-96050.00%
GME240802C000370002024-07-18 3:25PM EDT37.000.820.000.000.00-18050.00%
GME240802C000380002024-07-18 3:48PM EDT38.000.840.000.000.00-120050.00%
GME240802C000390002024-07-18 1:37PM EDT39.001.030.000.000.00-82050.00%
GME240802C000400002024-07-18 3:59PM EDT40.000.730.000.000.00-1,784050.00%
GME240802C000410002024-07-18 2:13PM EDT41.000.820.000.000.00-9050.00%
GME240802C000420002024-07-18 3:13PM EDT42.000.700.000.000.00-35050.00%
GME240802C000430002024-07-18 9:30AM EDT43.001.470.000.000.00-2050.00%
GME240802C000440002024-07-18 2:35PM EDT44.000.700.000.000.00-4050.00%
GME240802C000450002024-07-18 3:48PM EDT45.000.620.000.000.00-112050.00%
GME240802C000460002024-07-18 10:09AM EDT46.001.100.000.000.00-21050.00%
GME240802C000470002024-07-18 10:12AM EDT47.001.120.000.000.00-1050.00%
GME240802C000480002024-07-18 1:26PM EDT48.000.560.000.000.00-18050.00%
GME240802C000490002024-07-18 3:45PM EDT49.000.490.000.000.00-11050.00%
GME240802C000500002024-07-18 3:59PM EDT50.000.480.000.000.00-392050.00%
GME240802C000550002024-07-18 3:57PM EDT55.000.370.000.000.00-468050.00%
Putsfür2. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240802P000050002024-07-02 9:30AM EDT5.000.020.000.000.00-1050.00%
GME240802P000100002024-07-18 3:49PM EDT10.000.010.000.000.00-9050.00%
GME240802P000150002024-07-18 3:26PM EDT15.000.030.000.000.00-244050.00%
GME240802P000170002024-07-18 3:26PM EDT17.000.070.000.000.00-3050.00%
GME240802P000175002024-07-18 3:10PM EDT17.500.060.000.000.00-117050.00%
GME240802P000180002024-07-18 3:08PM EDT18.000.070.000.000.00-27050.00%
GME240802P000190002024-07-18 2:20PM EDT19.000.080.000.000.00-8050.00%
GME240802P000200002024-07-18 3:24PM EDT20.000.140.000.000.00-410025.00%
GME240802P000205002024-07-18 11:24AM EDT20.500.150.000.000.00-1025.00%
GME240802P000210002024-07-18 3:52PM EDT21.000.250.000.000.00-70025.00%
GME240802P000215002024-07-18 3:47PM EDT21.500.350.000.000.00-10025.00%
GME240802P000220002024-07-18 3:52PM EDT22.000.420.000.000.00-70025.00%
GME240802P000225002024-07-18 3:42PM EDT22.500.600.000.000.00-25012.50%
GME240802P000230002024-07-18 3:58PM EDT23.000.770.000.000.00-146012.50%
GME240802P000235002024-07-18 3:29PM EDT23.501.040.000.000.00-62012.50%
GME240802P000240002024-07-18 3:59PM EDT24.001.190.000.000.00-281012.50%
GME240802P000245002024-07-18 3:27PM EDT24.501.510.000.000.00-10306.25%
GME240802P000250002024-07-18 3:59PM EDT25.001.750.000.000.00-64906.25%
GME240802P000255002024-07-18 3:56PM EDT25.502.060.000.000.00-1703.13%
GME240802P000260002024-07-18 3:47PM EDT26.002.430.000.000.00-32700.00%
GME240802P000265002024-07-18 2:55PM EDT26.502.710.000.000.00-6500.00%
GME240802P000270002024-07-18 3:58PM EDT27.003.150.000.000.00-19600.00%
GME240802P000275002024-07-18 12:28PM EDT27.503.300.000.000.00-800.00%
GME240802P000280002024-07-18 3:41PM EDT28.004.000.000.000.00-18200.00%
GME240802P000285002024-07-18 12:27PM EDT28.504.100.000.000.00-2200.00%
GME240802P000290002024-07-18 3:53PM EDT29.004.700.000.000.00-900.00%
GME240802P000295002024-07-18 12:07PM EDT29.504.850.000.000.00-100.00%
GME240802P000300002024-07-18 3:50PM EDT30.005.550.000.000.00-1900.00%
GME240802P000305002024-07-01 3:35PM EDT30.509.080.000.000.00-300.00%
GME240802P000310002024-07-18 11:23AM EDT31.006.000.000.000.00-100.00%
GME240802P000315002024-06-21 3:48PM EDT31.5010.220.000.000.00-400.00%
GME240802P000320002024-07-16 3:20PM EDT32.006.300.000.000.00-500.00%
GME240802P000325002024-07-15 10:08AM EDT32.507.640.000.000.00-100.00%
GME240802P000330002024-07-16 11:51AM EDT33.007.450.000.000.00-100.00%
GME240802P000335002024-07-12 2:44PM EDT33.508.720.000.000.00-100.00%
GME240802P000340002024-07-18 9:44AM EDT34.008.270.000.000.00-300.00%
GME240802P000345002024-07-16 9:32AM EDT34.508.490.000.000.00-200.00%
GME240802P000350002024-07-18 2:19PM EDT35.009.800.000.000.00-200.00%
GME240802P000360002024-07-16 3:59PM EDT36.009.650.000.000.00-100.00%
GME240802P000370002024-07-18 12:22PM EDT37.0011.500.000.000.00-300.00%
GME240802P000380002024-07-16 2:50PM EDT38.0011.650.000.000.00--00.00%
GME240802P000390002024-07-17 11:25AM EDT39.0012.190.000.000.00-8100.00%
GME240802P000400002024-07-18 1:05PM EDT40.0014.300.000.000.00-3400.00%
GME240802P000410002024-07-18 9:44AM EDT41.0014.980.000.000.00-900.00%
GME240802P000440002024-07-17 11:25AM EDT44.0016.780.000.000.00-8100.00%
GME240802P000450002024-07-17 11:49AM EDT45.0017.620.000.000.00-12400.00%
GME240802P000460002024-07-15 11:42AM EDT46.0020.200.000.000.00-500.00%
GME240802P000480002024-07-18 9:44AM EDT48.0021.630.000.000.00-900.00%
GME240802P000490002024-07-17 11:25AM EDT49.0021.490.000.000.00-2700.00%
GME240802P000500002024-07-17 11:49AM EDT50.0022.350.000.000.00-4000.00%
GME240802P000550002024-07-18 9:44AM EDT55.0028.220.000.000.00-300.00%