Deutsche Märkte schließen in 1 Stunde 50 Minute

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
29,38+0,84 (+2,95%)
Ab 09:40AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME250620C000030002024-07-15 11:16AM EDT3.0023.600.000.000.00-1640.00%
GME250620C000050002024-07-16 2:55PM EDT5.0024.000.000.000.00-6390.00%
GME250620C000080002024-07-09 11:05AM EDT8.0016.900.000.000.00-4240.00%
GME250620C000100002024-07-10 2:46PM EDT10.0016.050.000.000.00-773580.00%
GME250620C000130002024-07-16 11:07AM EDT13.0017.600.000.000.00-51720.00%
GME250620C000150002024-07-16 11:39AM EDT15.0015.150.000.000.00-136430.00%
GME250620C000170002024-07-12 2:15PM EDT17.0012.300.000.000.00-34630.00%
GME250620C000200002024-07-16 2:56PM EDT20.0014.030.000.000.00-217520.00%
GME250620C000220002024-07-16 3:15PM EDT22.0013.110.000.000.00-11,1470.00%
GME250620C000250002024-07-16 3:37PM EDT25.0012.000.000.000.00-69070.00%
GME250620C000270002024-07-16 2:06PM EDT27.0011.200.000.000.00-611570.00%
GME250620C000300002024-07-16 3:41PM EDT30.0010.960.000.000.00-339300.78%
GME250620C000320002024-07-16 10:11AM EDT32.009.900.000.000.00-152763.13%
GME250620C000350002024-07-16 11:56AM EDT35.009.280.000.000.00-221973.13%
GME250620C000370002024-07-10 12:18PM EDT37.007.850.000.000.00-23946.25%
GME250620C000400002024-07-16 3:57PM EDT40.009.150.000.000.00-811,5576.25%
GME250620C000420002024-07-16 12:57PM EDT42.008.500.000.000.00-651476.25%
GME250620C000450002024-07-15 12:55PM EDT45.007.200.000.000.00-10022512.50%
GME250620C000470002024-07-16 3:03PM EDT47.007.920.000.000.00-103512.50%
GME250620C000500002024-07-16 1:16PM EDT50.007.600.000.000.00-457712.50%
GME250620C000550002024-07-15 3:33PM EDT55.006.330.000.000.00-1140412.50%
GME250620C000600002024-07-16 3:54PM EDT60.006.900.000.000.00-10464312.50%
GME250620C000650002024-07-15 1:39PM EDT65.005.480.000.000.00-539412.50%
GME250620C000700002024-07-16 3:07PM EDT70.006.220.000.000.00-119025.00%
GME250620C000750002024-07-16 3:04PM EDT75.006.100.000.000.00-12425.00%
GME250620C000800002024-07-16 9:37AM EDT80.005.270.000.000.00-16225.00%
GME250620C000850002024-07-11 12:15PM EDT85.003.750.000.000.00-21725.00%
GME250620C000900002024-07-16 2:56PM EDT90.005.310.000.000.00-2325325.00%
GME250620C000950002024-06-24 10:36AM EDT95.004.060.000.000.00-203325.00%
GME250620C001000002024-07-16 3:41PM EDT100.004.900.000.000.00-1090325.00%
GME250620C001050002024-07-03 9:30AM EDT105.003.260.000.000.00-315925.00%
GME250620C001100002024-07-08 10:10AM EDT110.003.450.000.000.00-23825.00%
GME250620C001150002024-06-21 2:02PM EDT115.003.590.000.000.00-19625.00%
GME250620C001200002024-07-16 1:33PM EDT120.004.150.000.000.00-423925.00%
GME250620C001250002024-07-16 3:49PM EDT125.004.040.000.000.00-682,02225.00%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME250620P000030002024-07-16 10:58AM EDT3.000.020.000.000.00-250250.00%
GME250620P000050002024-07-15 11:16AM EDT5.000.030.000.000.00-13,49750.00%
GME250620P000080002024-07-10 10:41AM EDT8.000.250.000.000.00-5025225.00%
GME250620P000100002024-07-16 12:13PM EDT10.000.400.000.000.00-1599625.00%
GME250620P000130002024-07-15 10:04AM EDT13.001.130.000.000.00-119025.00%
GME250620P000150002024-07-16 3:55PM EDT15.001.920.000.000.00-14488012.50%
GME250620P000170002024-07-16 2:54PM EDT17.002.630.000.000.00-17686212.50%
GME250620P000200002024-07-16 2:35PM EDT20.004.440.000.000.00-173412.50%
GME250620P000220002024-07-15 11:07AM EDT22.006.230.000.000.00-34916.25%
GME250620P000250002024-07-16 11:37AM EDT25.007.540.000.000.00-922373.13%
GME250620P000270002024-07-16 10:56AM EDT27.009.080.000.000.00-361903.13%
GME250620P000300002024-07-16 10:15AM EDT30.0011.300.000.000.00-14600.00%
GME250620P000320002024-06-12 11:32AM EDT32.0015.1411.7514.500.00-235104.03%
GME250620P000350002024-06-24 9:58AM EDT35.0017.240.000.000.00-1450.00%
GME250620P000370002024-07-11 12:15PM EDT37.0017.690.000.000.00-1170.00%
GME250620P000400002024-07-16 12:59PM EDT40.0019.400.000.000.00-21460.00%
GME250620P000420002024-07-05 12:26PM EDT42.0020.950.000.000.00-1370.00%
GME250620P000450002024-06-12 9:30AM EDT45.0025.050.000.000.00-5870.00%
GME250620P000470002024-07-08 12:55PM EDT47.0027.110.000.000.00-175380.00%
GME250620P000500002024-06-24 3:50PM EDT50.0031.110.000.000.00-31210.00%
GME250620P000550002024-07-16 1:03PM EDT55.0032.500.000.000.00-51930.00%
GME250620P000600002024-06-14 1:34PM EDT60.0038.9735.9040.250.00-140121.63%
GME250620P000650002024-07-09 10:22AM EDT65.0043.740.000.000.00-1100.00%
GME250620P000700002024-06-10 1:39PM EDT70.0050.8045.8550.000.00-3240129.54%
GME250620P000750002024-05-24 3:06PM EDT75.0058.5051.1557.200.00-851144.58%
GME250620P000800002024-06-10 10:53AM EDT80.0058.4055.3559.500.00-2041132.67%
GME250620P000850002024-06-10 2:25PM EDT85.0064.8560.0564.300.00-647133.75%
GME250620P000900002024-06-13 10:27AM EDT90.0068.4064.2068.800.00-2198130.70%
GME250620P000950002024-07-16 2:56PM EDT95.0069.350.000.000.00-607940.00%
GME250620P001000002024-07-16 1:04PM EDT100.0074.600.000.000.00-6300.00%
GME250620P001050002024-06-10 2:23PM EDT105.0083.9579.5583.600.00-224139.40%
GME250620P001100002024-07-16 3:32PM EDT110.0083.850.000.000.00-88970.00%
GME250620P001150002024-07-16 1:30PM EDT115.0088.900.000.000.00-1016490.00%
GME250620P001200002024-07-16 1:01PM EDT120.0093.900.000.000.00-1084420.00%
GME250620P001250002024-07-16 2:06PM EDT125.0098.750.000.000.00-1354720.00%