Deutsche Märkte öffnen in 8 Stunden 5 Minuten

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
27,98-0,56 (-1,96%)
Börsenschluss: 04:00PM EDT
27,77 -0,21 (-0,75%)
Nachbörse: 06:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME241018C000030002024-07-11 10:12AM EDT3.0022.5723.1027.050.00-724228.13%
GME241018C000040002024-07-17 12:10PM EDT4.0024.7522.1526.10+4.25+20.73%105212.50%
GME241018C000050002024-07-16 11:35AM EDT5.0022.8821.1525.100.00-139187.89%
GME241018C000060002024-06-07 2:54PM EDT6.0022.5017.8519.000.00-1220.00%
GME241018C000070002024-07-17 12:09PM EDT7.0022.0019.2023.15+3.70+20.22%118160.55%
GME241018C000080002024-07-15 11:50AM EDT8.0019.0018.2021.650.00-18265.63%
GME241018C000090002024-07-16 3:27PM EDT9.0020.2518.7519.70+0.54+2.74%1059139.06%
GME241018C000100002024-07-17 2:08PM EDT10.0018.9717.8018.75+0.39+2.10%5630132.42%
GME241018C000110002024-07-15 1:34PM EDT11.0015.9416.8017.800.00-4107123.63%
GME241018C000120002024-07-16 11:09AM EDT12.0016.1615.8516.850.00-11,768117.38%
GME241018C000130002024-07-17 10:49AM EDT13.0015.9514.9015.90+0.70+4.59%24,621111.13%
GME241018C000140002024-07-17 11:39AM EDT14.0015.3914.0015.00+1.37+9.77%3510108.01%
GME241018C000150002024-07-17 2:01PM EDT15.0014.0613.1014.10+0.24+1.74%101,812104.20%
GME241018C000160002024-07-17 3:38PM EDT16.0012.8012.2513.25-0.33-2.51%28703102.15%
GME241018C000170002024-07-17 3:38PM EDT17.0012.1511.4512.35+0.15+1.25%272999.41%
GME241018C000180002024-07-17 3:45PM EDT18.0010.7511.1511.750.00-141,322109.13%
GME241018C000190002024-07-17 12:53PM EDT19.0010.5010.1511.10-0.80-7.08%2259104.98%
GME241018C000200002024-07-17 3:48PM EDT20.009.959.8010.10-0.60-5.69%9764,732104.59%
GME241018C000210002024-07-17 1:30PM EDT21.0010.568.9510.05+0.66+6.67%23247108.89%
GME241018C000220002024-07-17 3:44PM EDT22.007.808.509.35-1.10-12.36%411,455108.98%
GME241018C000230002024-07-17 3:34PM EDT23.009.008.108.70+0.55+6.51%27289109.42%
GME241018C000240002024-07-17 3:43PM EDT24.007.457.708.50-1.05-12.35%38680113.87%
GME241018C000250002024-07-17 3:51PM EDT25.007.687.358.10-0.39-4.83%5904,265115.87%
GME241018C000260002024-07-17 3:46PM EDT26.007.147.307.75-0.56-7.27%51573120.61%
GME241018C000270002024-07-17 3:30PM EDT27.007.557.007.45+0.19+2.58%47643122.78%
GME241018C000280002024-07-17 3:59PM EDT28.006.906.907.05-0.15-2.13%400948125.34%
GME241018C000290002024-07-17 3:41PM EDT29.006.506.556.90-0.65-9.09%45282127.44%
GME241018C000300002024-07-17 3:57PM EDT30.006.556.256.55-0.11-1.65%5354,943127.73%
GME241018C000310002024-07-17 3:36PM EDT31.006.305.906.30+0.55+9.57%10224128.17%
GME241018C000320002024-07-17 3:23PM EDT32.006.605.456.20+0.54+8.91%33309128.71%
GME241018C000330002024-07-17 3:38PM EDT33.006.005.405.90+0.05+0.84%100588130.76%
GME241018C000340002024-07-17 3:46PM EDT34.005.375.405.90-0.63-10.50%48230135.60%
GME241018C000350002024-07-17 3:53PM EDT35.005.505.405.50-0.40-6.78%1252,469136.62%
GME241018C000360002024-07-17 9:54AM EDT36.005.294.755.35+0.29+5.80%5197133.89%
GME241018C000370002024-07-17 3:45PM EDT37.004.854.655.20-0.14-2.81%2520135.79%
GME241018C000380002024-07-17 3:59PM EDT38.005.004.655.05-0.15-2.91%172,836138.38%
GME241018C000390002024-07-16 10:19AM EDT39.005.154.655.00+0.65+14.44%21,176141.65%
GME241018C000400002024-07-17 3:57PM EDT40.004.604.604.90-0.37-7.44%2435,699143.90%
GME241018C000410002024-07-17 10:31AM EDT41.005.254.104.90+0.45+9.37%2144142.85%
GME241018C000420002024-07-16 3:01PM EDT42.004.774.054.700.00-3400143.90%
GME241018C000430002024-07-16 11:49AM EDT43.003.903.954.600.00-3137145.22%
GME241018C000440002024-07-17 11:06AM EDT44.004.703.904.60+1.91+68.46%155147.80%
GME241018C000450002024-07-17 3:27PM EDT45.004.553.904.50+0.05+1.11%17305149.80%
GME241018C000460002024-07-16 3:56PM EDT46.004.303.704.40-0.30-6.52%2113149.88%
GME241018C000470002024-07-16 2:49PM EDT47.004.203.554.350.00-3126150.76%
GME241018C000480002024-07-16 2:06PM EDT48.003.903.454.050.00-768149.66%
GME241018C000490002024-07-17 10:27AM EDT49.004.053.453.95+0.10+2.53%8306151.27%
GME241018C000500002024-07-17 3:59PM EDT50.003.803.503.85-0.14-3.55%2402,001153.22%
GME241018C000550002024-07-17 1:10PM EDT55.003.793.153.75+0.19+5.28%26507160.16%
GME241018C000600002024-07-17 3:34PM EDT60.003.422.813.50+0.12+3.64%15854164.11%
GME241018C000650002024-07-17 1:55PM EDT65.003.262.523.30+0.16+5.16%47125167.72%
GME241018C000700002024-07-17 1:25PM EDT70.003.002.463.10+0.21+7.53%25619172.71%
GME241018C000750002024-07-17 3:46PM EDT75.002.452.192.89-0.25-9.26%20289174.46%
GME241018C000800002024-07-17 3:19PM EDT80.002.582.002.53+0.08+3.20%11370174.51%
GME241018C000850002024-07-17 1:05PM EDT85.002.451.962.43+0.30+13.95%2327178.66%
GME241018C000900002024-07-17 1:56PM EDT90.002.301.702.40+0.05+2.22%7138180.47%
GME241018C000950002024-07-16 3:58PM EDT95.001.951.702.37-0.25-11.36%9529185.01%
GME241018C001000002024-07-17 3:59PM EDT100.001.851.702.03-0.35-15.91%5996,821185.30%
GME241018C001050002024-07-17 2:39PM EDT105.001.951.601.90-0.05-2.50%487186.52%
GME241018C001100002024-07-17 3:58PM EDT110.001.601.601.90-0.30-15.79%1,1341,102190.58%
GME241018C001150002024-07-17 3:45PM EDT115.001.531.361.75-0.23-13.07%298188.87%
GME241018C001200002024-07-17 3:40PM EDT120.001.611.301.75-0.14-8.00%5477191.60%
GME241018C001250002024-07-17 3:56PM EDT125.001.511.301.51-0.19-11.18%8288,270191.36%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME241018P000030002024-07-17 12:49PM EDT3.000.010.000.010.00-2953156.25%
GME241018P000040002024-07-05 1:53PM EDT4.000.030.000.040.00-1258157.81%
GME241018P000050002024-07-17 11:51AM EDT5.000.010.010.05-0.02-66.67%22995146.88%
GME241018P000060002024-07-15 2:30PM EDT6.000.020.010.070.00-202,847136.72%
GME241018P000070002024-07-17 1:44PM EDT7.000.040.010.080.00-12,608125.78%
GME241018P000080002024-07-16 9:30AM EDT8.000.040.020.090.00-11,431117.19%
GME241018P000090002024-07-16 12:40PM EDT9.000.070.030.08+0.06+600.00%51,177107.03%
GME241018P000100002024-07-17 1:56PM EDT10.000.060.060.08+0.01+20.00%2895,952101.17%
GME241018P000110002024-07-17 3:31PM EDT11.000.100.090.18+0.05+100.00%72,236103.52%
GME241018P000120002024-07-17 10:10AM EDT12.000.120.080.14+0.02+20.00%501,22091.21%
GME241018P000130002024-07-17 10:34AM EDT13.000.200.110.20+0.05+33.33%54,12388.87%
GME241018P000140002024-07-17 3:55PM EDT14.000.250.200.39+0.04+19.05%41,92993.46%
GME241018P000150002024-07-17 3:30PM EDT15.000.360.260.41-0.05-12.20%9112,64488.18%
GME241018P000160002024-07-17 3:44PM EDT16.000.520.450.55-0.10-16.13%396,01089.65%
GME241018P000170002024-07-17 10:15AM EDT17.000.680.540.76-0.02-2.86%793588.57%
GME241018P000180002024-07-17 3:43PM EDT18.001.000.831.00+0.10+11.11%881,20990.67%
GME241018P000190002024-07-16 3:57PM EDT19.001.261.061.670.00-133296.78%
GME241018P000200002024-07-17 3:39PM EDT20.001.701.531.77-0.06-3.41%994,39996.04%
GME241018P000210002024-07-15 12:33PM EDT21.002.061.852.230.00-656597.12%
GME241018P000220002024-07-17 3:13PM EDT22.002.552.362.83-0.06-2.30%39986100.98%
GME241018P000230002024-07-17 3:10PM EDT23.003.213.053.55+0.06+1.90%3219106.89%
GME241018P000240002024-07-17 3:38PM EDT24.003.803.504.35+0.12+3.26%19317109.86%
GME241018P000250002024-07-17 1:23PM EDT25.004.144.155.05-0.21-4.83%181,025113.01%
GME241018P000260002024-07-17 11:30AM EDT26.004.874.855.70-0.20-3.94%12661115.43%
GME241018P000270002024-07-16 3:48PM EDT27.005.605.506.30-0.20-3.45%1152116.28%
GME241018P000280002024-07-17 3:48PM EDT28.006.806.356.80+0.45+7.09%103124117.58%
GME241018P000290002024-07-17 1:02PM EDT29.007.067.007.70-0.07-0.98%1177120.24%
GME241018P000300002024-07-17 3:43PM EDT30.008.357.758.55+0.36+4.51%61,420122.90%
GME241018P000310002024-07-17 3:43PM EDT31.009.058.509.30+0.40+4.62%151124.27%
GME241018P000320002024-07-17 9:39AM EDT32.008.909.3010.15-1.05-10.55%276126.61%
GME241018P000330002024-07-10 2:06PM EDT33.0011.2010.0510.950.00-553127.76%
GME241018P000340002024-07-12 11:42AM EDT34.0011.0010.9011.75-0.64-5.50%162129.49%
GME241018P000350002024-07-17 3:43PM EDT35.0012.3011.7012.60+0.10+0.82%1131130.98%
GME241018P000360002024-07-12 3:54PM EDT36.0013.3612.5513.450.00-239132.67%
GME241018P000370002024-07-10 12:04PM EDT37.0014.2513.3514.300.00-315133.67%
GME241018P000380002024-06-25 12:31PM EDT38.0018.2514.2015.150.00-1021134.91%
GME241018P000390002024-06-27 11:22AM EDT39.0017.5015.0516.000.00-266135.99%
GME241018P000400002024-07-17 12:52PM EDT40.0015.7015.9516.90-0.33-2.06%1652137.74%
GME241018P000410002024-07-16 3:08PM EDT41.0016.8516.8017.45-0.05-0.30%335135.79%
GME241018P000420002024-07-09 3:15PM EDT42.0019.8317.7018.450.00-124138.14%
GME241018P000430002024-06-10 12:01PM EDT43.0024.8519.9020.800.00-516164.11%
GME241018P000440002024-07-10 2:06PM EDT44.0021.0019.4520.450.00-27141.99%
GME241018P000450002024-07-10 11:14AM EDT45.0021.6920.4521.350.00-1089143.99%
GME241018P000460002024-07-12 1:57PM EDT46.0022.1321.3522.250.00-221144.92%
GME241018P000470002024-05-15 1:46PM EDT47.0023.9023.5025.800.00--6181.05%
GME241018P000480002024-06-27 10:32AM EDT48.0026.2923.0024.050.00-120145.09%
GME241018P000490002024-06-25 1:22PM EDT49.0028.0023.9525.000.00-122146.66%
GME241018P000500002024-07-17 9:44AM EDT50.0024.6024.8025.90-3.45-12.30%1304146.70%
GME241018P000550002024-07-12 12:02PM EDT55.0030.2529.4530.550.00-179150.93%
GME241018P000600002024-07-17 3:39PM EDT60.0034.4534.1535.25-4.15-10.75%212154.44%
GME241018P000650002024-06-12 3:50PM EDT65.0044.1039.4041.300.00--2176.29%
GME241018P000700002024-07-05 11:10AM EDT70.0047.1043.3044.800.00-15156.01%
GME241018P000750002024-06-20 9:51AM EDT75.0052.2148.3049.550.00-12159.77%
GME241018P000800002024-05-24 2:22PM EDT80.0062.9056.9058.200.00-21239.80%
GME241018P000850002024-06-10 12:54PM EDT85.0064.2559.7061.150.00--1205.23%
GME241018P000900002024-06-12 12:00PM EDT90.0065.6063.6065.700.00-47194.14%
GME241018P000950002024-06-13 9:55AM EDT95.0072.0068.5570.600.00-249197.46%
GME241018P001000002024-07-08 1:56PM EDT100.0075.9572.3573.900.00-12163.28%
GME241018P001050002024-06-13 10:28AM EDT105.0081.4078.4080.500.00-11057203.71%
GME241018P001100002024-06-07 1:30PM EDT110.0084.3085.8586.900.00-2037248.78%
GME241018P001150002024-06-10 2:25PM EDT115.0093.4589.3090.750.00-87224.95%
GME241018P001200002024-06-04 12:58PM EDT120.0095.5095.6596.600.00-107251.81%
GME241018P001250002024-07-17 9:46AM EDT125.0096.5097.0098.45-2.10-2.13%18169166.11%