Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
24,55-0,15 (-0,61%)
Ab 11:32AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240621C000020002024-06-18 3:08PM EDT2.0022.5522.6523.100.00-141442,375.00%
GME240621C000030002024-06-20 10:41AM EDT3.0021.6521.6522.10-3.82-15.00%2321,937.50%
GME240621C000040002024-06-17 2:54PM EDT4.0021.1620.6521.100.00-1151,656.25%
GME240621C000050002024-06-14 10:15AM EDT5.0023.3119.6520.100.00-4241,446.88%
GME240621C000060002024-06-17 3:16PM EDT6.0019.5218.5519.100.00-111,235.94%
GME240621C000070002024-06-17 12:32PM EDT7.0020.2017.6518.100.00-1141,150.00%
GME240621C000080002024-06-20 10:09AM EDT8.0015.8816.6517.15-4.86-23.43%2221,054.69%
GME240621C000090002024-06-18 9:31AM EDT9.0015.3815.6516.100.00-287935.94%
GME240621C000100002024-06-20 10:42AM EDT10.0014.7014.6015.10+0.45+3.16%42438831.25%
GME240621C000110002024-06-20 10:33AM EDT11.0014.3813.8014.05+0.08+0.56%9508796.88%
GME240621C000120002024-06-20 10:35AM EDT12.0013.6312.7512.90+0.93+7.32%158,980668.75%
GME240621C000130002024-06-20 10:37AM EDT13.0012.1011.7512.10+0.38+3.24%932,241653.91%
GME240621C000140002024-06-20 10:30AM EDT14.0011.2210.7011.05+0.66+6.25%81,570568.75%
GME240621C000150002024-06-20 10:31AM EDT15.0010.309.7010.10+0.60+6.19%1143,216521.09%
GME240621C000155002024-06-20 9:47AM EDT15.508.849.209.50-4.11-31.74%10123473.44%
GME240621C000160002024-06-20 11:00AM EDT16.008.708.859.15+0.05+0.58%134,585501.95%
GME240621C000165002024-06-18 12:47PM EDT16.508.508.308.500.00-11181439.84%
GME240621C000170002024-06-20 10:15AM EDT17.007.207.758.00-0.45-5.88%782,732405.47%
GME240621C000175002024-06-20 10:37AM EDT17.507.807.207.60+0.65+9.09%49174389.06%
GME240621C000180002024-06-20 10:43AM EDT18.007.116.707.00+0.42+6.28%265,899348.44%
GME240621C000185002024-06-20 10:43AM EDT18.506.556.306.50+0.30+4.80%6145340.23%
GME240621C000190002024-06-20 10:37AM EDT19.006.005.806.00+0.25+4.35%271,774316.41%
GME240621C000195002024-06-20 10:34AM EDT19.506.055.305.60+1.30+27.37%9799306.25%
GME240621C000200002024-06-20 11:17AM EDT20.004.914.805.00+0.19+4.12%3,41859,024269.92%
GME240621C000205002024-06-20 11:06AM EDT20.504.404.304.50+0.15+3.53%431,578246.88%
GME240621C000210002024-06-20 11:04AM EDT21.004.103.854.05+0.20+5.13%1514,162235.55%
GME240621C000215002024-06-20 10:56AM EDT21.503.473.353.55+0.16+4.83%46790212.11%
GME240621C000220002024-06-20 11:15AM EDT22.002.972.843.00+0.02+0.68%2445,154182.81%
GME240621C000225002024-06-20 11:10AM EDT22.502.502.422.69+0.10+4.17%78936183.98%
GME240621C000230002024-06-20 11:16AM EDT23.002.102.042.16+0.05+2.44%1,1063,228166.02%
GME240621C000235002024-06-20 11:11AM EDT23.501.721.551.80+0.02+1.18%4401,038150.78%
GME240621C000240002024-06-20 11:16AM EDT24.001.421.361.48+0.07+5.34%6,4835,898156.84%
GME240621C000245002024-06-20 11:15AM EDT24.501.171.121.23+0.07+6.36%3,7273,467158.98%
GME240621C000250002024-06-20 11:16AM EDT25.000.990.941.00+0.05+5.43%15,69337,080161.52%
GME240621C000255002024-06-20 11:15AM EDT25.500.830.810.85+0.04+5.06%5,8035,206168.95%
GME240621C000260002024-06-20 11:16AM EDT26.000.730.700.74+0.04+5.88%5,71114,098176.95%
GME240621C000265002024-06-20 11:15AM EDT26.500.620.620.67+0.01+1.64%1,4872,919187.50%
GME240621C000270002024-06-20 11:15AM EDT27.000.540.530.60+0.01+1.89%5,4427,553194.53%
GME240621C000280002024-06-20 11:17AM EDT28.000.480.460.50+0.05+11.63%3,79711,543215.23%
GME240621C000290002024-06-20 11:14AM EDT29.000.400.400.41+0.05+14.29%2,0868,609232.42%
GME240621C000300002024-06-20 11:16AM EDT30.000.330.310.34+0.01+3.03%19,33165,071242.97%
GME240621C000310002024-06-20 11:16AM EDT31.000.280.270.31-0.01-3.45%1,8145,295260.16%
GME240621C000315002024-06-20 11:11AM EDT31.500.320.230.28+0.07+28.00%4401,488262.50%
GME240621C000320002024-06-20 11:16AM EDT32.000.250.220.25+0.02+9.09%1,0067,835268.36%
GME240621C000325002024-06-20 11:14AM EDT32.500.250.210.24+0.01+4.17%4556,603276.56%
GME240621C000330002024-06-20 11:16AM EDT33.000.220.200.22+0.01+4.76%6464,949282.03%
GME240621C000335002024-06-20 11:13AM EDT33.500.220.180.22+0.02+10.00%223916289.06%
GME240621C000340002024-06-20 11:13AM EDT34.000.230.170.21+0.02+9.52%6673,999296.09%
GME240621C000345002024-06-20 11:00AM EDT34.500.200.160.19+0.01+5.26%1141,192300.00%
GME240621C000350002024-06-20 11:17AM EDT35.000.180.160.180.00-4,07319,319307.03%
GME240621C000355002024-06-20 11:08AM EDT35.500.220.150.18+0.04+22.22%108639314.84%
GME240621C000360002024-06-20 11:15AM EDT36.000.150.140.17-0.01-6.25%3384,703319.53%
GME240621C000365002024-06-20 11:13AM EDT36.500.170.140.170.00-932,962328.13%
GME240621C000370002024-06-20 11:14AM EDT37.000.150.130.16-0.01-6.25%1,3423,203332.03%
GME240621C000375002024-06-20 11:10AM EDT37.500.200.120.16+0.04+25.00%911,507337.50%
GME240621C000380002024-06-20 11:14AM EDT38.000.120.170.18-0.03-18.75%5592,593361.72%
GME240621C000385002024-06-20 10:39AM EDT38.500.210.110.15+0.07+50.00%102505348.44%
GME240621C000390002024-06-20 11:12AM EDT39.000.160.120.14+0.01+6.67%5912,121356.25%
GME240621C000395002024-06-20 11:09AM EDT39.500.170.110.14+0.03+21.43%35420360.94%
GME240621C000400002024-06-20 11:16AM EDT40.000.120.110.12-0.01-7.69%6,97848,940363.28%
GME240621C000405002024-06-20 11:13AM EDT40.500.130.100.130.00-113790370.31%
GME240621C000410002024-06-20 10:57AM EDT41.000.130.100.120.00-1511,347375.00%
GME240621C000415002024-06-20 11:15AM EDT41.500.110.090.11-0.01-8.33%198237375.00%
GME240621C000420002024-06-20 11:11AM EDT42.000.150.090.11+0.03+25.00%3412,769382.03%
GME240621C000425002024-06-20 11:09AM EDT42.500.140.090.110.00-145573389.06%
GME240621C000430002024-06-20 10:52AM EDT43.000.120.080.10+0.02+20.00%1821,037389.06%
GME240621C000440002024-06-20 11:13AM EDT44.000.130.080.10+0.01+8.33%5503,245401.56%
GME240621C000450002024-06-20 11:16AM EDT45.000.080.080.10-0.03-27.27%2,8049,196412.50%
GME240621C000460002024-06-20 11:11AM EDT46.000.120.070.10+0.02+20.00%1281,504421.88%
GME240621C000470002024-06-20 11:12AM EDT47.000.100.060.090.00-108793425.00%
GME240621C000480002024-06-20 11:13AM EDT48.000.100.060.09-0.01-9.09%4141,084435.94%
GME240621C000490002024-06-20 11:14AM EDT49.000.070.060.08-0.03-23.08%771,950442.19%
GME240621C000500002024-06-20 11:14AM EDT50.000.060.060.07-0.03-33.33%5,21947,262446.88%
GME240621C000550002024-06-20 11:15AM EDT55.000.060.050.07-0.02-25.00%1,1419,149490.63%
GME240621C000600002024-06-20 11:15AM EDT60.000.060.050.06-0.01-14.29%1,11710,938526.56%
GME240621C000650002024-06-20 11:14AM EDT65.000.050.050.06-0.01-16.67%4294,360565.63%
GME240621C000700002024-06-20 11:15AM EDT70.000.040.040.05-0.03-37.50%8086,731584.38%
GME240621C000750002024-06-20 11:11AM EDT75.000.040.030.05-0.01-20.00%4283,806606.25%
GME240621C000800002024-06-20 11:15AM EDT80.000.040.030.040.00-1,1829,412625.00%
GME240621C000850002024-06-20 11:07AM EDT85.000.030.030.05-0.01-25.00%4211,988662.50%
GME240621C000900002024-06-20 11:10AM EDT90.000.030.020.05-0.01-20.00%1534,689678.13%
GME240621C000950002024-06-20 11:14AM EDT95.000.030.020.04-0.01-25.00%5201,771690.63%
GME240621C001000002024-06-20 11:14AM EDT100.000.020.020.04-0.01-33.33%3,47447,734712.50%
GME240621C001050002024-06-20 11:15AM EDT105.000.030.020.03-0.01-25.00%4802,151718.75%
GME240621C001100002024-06-20 11:09AM EDT110.000.020.020.030.00-2852,861737.50%
GME240621C001150002024-06-20 11:15AM EDT115.000.020.010.02-0.01-33.33%4551,443718.75%
GME240621C001200002024-06-20 11:14AM EDT120.000.020.010.02-0.01-33.33%5816,579737.50%
GME240621C001250002024-06-20 11:16AM EDT125.000.010.010.02-0.02-50.00%15,928112,971750.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240621P000020002024-06-17 1:31PM EDT2.000.010.000.010.00-1013,5931,200.00%
GME240621P000030002024-06-17 9:30AM EDT3.000.010.000.010.00-86791,025.00%
GME240621P000040002024-06-18 9:30AM EDT4.000.010.000.010.00-21,459875.00%
GME240621P000050002024-06-18 9:53AM EDT5.000.010.000.000.00-53,37750.00%
GME240621P000060002024-06-12 2:19PM EDT6.000.010.000.010.00-1933,258675.00%
GME240621P000070002024-06-12 11:12AM EDT7.000.010.000.010.00-252,367612.50%
GME240621P000080002024-06-13 11:57AM EDT8.000.010.000.010.00-1033,711550.00%
GME240621P000090002024-06-17 1:34PM EDT9.000.010.000.010.00-14,803500.00%
GME240621P000100002024-06-20 9:30AM EDT10.000.010.000.010.00-130,988450.00%
GME240621P000110002024-06-18 9:41AM EDT11.000.010.000.000.00-73,35150.00%
GME240621P000120002024-06-20 10:22AM EDT12.000.010.000.010.00-1510,763362.50%
GME240621P000130002024-06-20 10:30AM EDT13.000.010.000.010.00-411,549325.00%
GME240621P000140002024-06-20 10:36AM EDT14.000.010.000.010.00-1122,952287.50%
GME240621P000150002024-06-20 10:28AM EDT15.000.010.000.010.00-7332,136250.00%
GME240621P000155002024-06-18 3:57PM EDT15.500.010.000.000.00-122,99650.00%
GME240621P000160002024-06-20 10:12AM EDT16.000.010.000.010.00-11810,207225.00%
GME240621P000165002024-06-20 10:10AM EDT16.500.010.000.020.00-196671225.00%
GME240621P000170002024-06-20 10:33AM EDT17.000.010.010.02-0.01-50.00%324,880221.88%
GME240621P000175002024-06-20 10:41AM EDT17.500.010.000.03-0.02-66.67%461,679206.25%
GME240621P000180002024-06-20 10:55AM EDT18.000.010.010.02-0.02-66.67%36710,427190.63%
GME240621P000185002024-06-20 11:12AM EDT18.500.030.010.04+0.01+50.00%2711,533190.63%
GME240621P000190002024-06-20 11:04AM EDT19.000.010.010.03-0.04-80.00%3735,050168.75%
GME240621P000195002024-06-20 10:55AM EDT19.500.020.010.05-0.03-60.00%4015,464164.06%
GME240621P000200002024-06-20 11:12AM EDT20.000.030.030.04-0.03-50.00%6,44360,311153.13%
GME240621P000205002024-06-20 11:06AM EDT20.500.050.030.05-0.04-44.44%3324,699140.63%
GME240621P000210002024-06-20 11:15AM EDT21.000.070.060.07-0.04-36.36%1,3868,048139.06%
GME240621P000215002024-06-20 11:10AM EDT21.500.080.070.08-0.07-46.67%5863,730125.78%
GME240621P000220002024-06-20 11:10AM EDT22.000.110.100.12-0.08-42.11%4,3889,707120.70%
GME240621P000225002024-06-20 11:15AM EDT22.500.170.160.17-0.10-37.04%1,6565,702116.41%
GME240621P000230002024-06-20 11:16AM EDT23.000.220.220.25-0.11-31.43%5,5577,986110.55%
GME240621P000235002024-06-20 11:15AM EDT23.500.360.340.38-0.15-28.85%3,1123,670109.18%
GME240621P000240002024-06-20 11:15AM EDT24.000.560.510.59-0.10-16.39%5,8419,741110.94%
GME240621P000245002024-06-20 11:14AM EDT24.500.840.740.84-0.04-4.55%4,4633,759112.50%
GME240621P000250002024-06-20 11:16AM EDT25.001.081.071.13-0.16-12.90%5,53123,483117.19%
GME240621P000255002024-06-20 11:15AM EDT25.501.521.451.58-0.10-6.17%5882,790130.86%
GME240621P000260002024-06-20 11:13AM EDT26.001.801.821.91-0.22-10.89%7715,808130.47%
GME240621P000265002024-06-20 11:13AM EDT26.502.212.242.34-0.23-9.43%2321,479137.50%
GME240621P000270002024-06-20 11:13AM EDT27.002.762.642.74-0.09-3.16%6393,904135.94%
GME240621P000280002024-06-20 11:16AM EDT28.003.623.553.70-0.14-3.78%5715,557151.56%
GME240621P000290002024-06-20 11:07AM EDT29.004.564.454.65-0.19-4.00%1253,245154.69%
GME240621P000300002024-06-20 11:13AM EDT30.005.445.405.50-0.21-3.72%1,27614,66050.00%
GME240621P000310002024-06-20 10:31AM EDT31.006.146.306.45-0.55-8.22%2389450.00%
GME240621P000315002024-06-20 10:54AM EDT31.506.916.857.05-0.74-9.67%1320850.00%
GME240621P000320002024-06-20 10:35AM EDT32.006.817.257.45-0.59-7.97%101,03350.00%
GME240621P000325002024-06-20 10:54AM EDT32.507.897.758.00-0.11-1.38%772202.34%
GME240621P000330002024-06-20 11:14AM EDT33.008.288.258.50+0.08+0.98%16512210.94%
GME240621P000335002024-06-20 10:22AM EDT33.509.208.758.90+0.20+2.22%2450.00%
GME240621P000340002024-06-20 11:07AM EDT34.009.359.209.40-0.10-1.06%883300.00%
GME240621P000345002024-06-17 3:06PM EDT34.509.559.709.900.00-11100.00%
GME240621P000350002024-06-20 11:15AM EDT35.0010.3510.2010.45-0.05-0.48%1131,142100.00%
GME240621P000355002024-06-18 3:06PM EDT35.5010.9510.6510.950.00-685100.00%
GME240621P000360002024-06-20 11:11AM EDT36.0011.3911.2011.45+0.04+0.35%4644100.00%
GME240621P000365002024-06-18 9:56AM EDT36.5012.3711.6511.900.00-2340.00%
GME240621P000370002024-06-20 11:05AM EDT37.0012.3012.2012.40-0.50-3.91%663650.00%
GME240621P000375002024-06-18 10:32AM EDT37.5012.5012.6512.950.00-428100.00%
GME240621P000380002024-06-20 10:20AM EDT38.0013.5513.2013.45+0.35+2.65%13258100.00%
GME240621P000385002024-06-17 12:44PM EDT38.5013.1013.6513.950.00-614100.00%
GME240621P000390002024-06-20 10:52AM EDT39.0014.2114.2014.40+0.26+1.86%114580.00%
GME240621P000395002024-06-17 12:39PM EDT39.5013.7014.7014.900.00-130.00%
GME240621P000400002024-06-20 11:07AM EDT40.0015.2715.1515.40-0.26-1.67%733,9130.00%
GME240621P000405002024-06-17 12:39PM EDT40.5014.6515.6015.900.00-1050.00%
GME240621P000410002024-06-18 12:02PM EDT41.0016.1516.1516.350.00-51950.00%
GME240621P000415002024-06-17 10:41AM EDT41.5014.5616.4517.050.00-2613375.00%
GME240621P000420002024-06-20 9:54AM EDT42.0018.0717.1017.35+1.53+9.25%86280.00%
GME240621P000425002024-06-17 12:54PM EDT42.5017.8017.4518.050.00-1236389.06%
GME240621P000430002024-06-18 10:32AM EDT43.0018.5518.1018.40+0.65+3.63%1300.00%
GME240621P000440002024-06-20 10:41AM EDT44.0019.2819.1019.40-0.41-2.08%22750.00%
GME240621P000450002024-06-20 10:35AM EDT45.0019.5420.1020.35-0.59-2.93%54760.00%
GME240621P000460002024-06-18 9:52AM EDT46.0020.7821.1521.35-0.52-2.44%22930.00%
GME240621P000470002024-06-18 10:30AM EDT47.0022.0022.1022.400.00-1300.00%
GME240621P000480002024-06-20 10:35AM EDT48.0022.5222.9023.50-0.60-2.60%5134410.94%
GME240621P000490002024-06-14 3:27PM EDT49.0024.9423.9524.50+3.54+16.54%156421.88%
GME240621P000500002024-06-20 10:57AM EDT50.0025.4024.9025.50+0.40+1.60%581,116431.25%
GME240621P000550002024-06-18 1:28PM EDT55.0029.7529.9530.500.00-482,613478.13%
GME240621P000600002024-06-20 10:35AM EDT60.0034.7234.9035.45-0.63-1.78%50224200.00%
GME240621P000650002024-06-17 2:27PM EDT65.0039.2539.9040.450.00-1825200.00%
GME240621P000700002024-06-18 10:43AM EDT70.0044.3144.9045.550.00-166648.44%
GME240621P000750002024-06-17 12:57PM EDT75.0049.8349.9050.500.00-313625.00%
GME240621P000800002024-06-20 10:20AM EDT80.0055.8254.8055.40+0.93+1.69%1650.00%
GME240621P000850002024-06-20 10:20AM EDT85.0060.7959.8560.50+10.39+20.62%111681.25%
GME240621P000900002024-06-20 10:20AM EDT90.0065.8164.9065.50-0.54-0.81%38706.25%
GME240621P000950002024-06-20 10:21AM EDT95.0070.8069.9070.50+3.78+5.64%311731.25%
GME240621P001000002024-06-20 10:20AM EDT100.0075.7874.9075.50+1.28+1.72%368753.13%
GME240621P001050002024-06-20 10:21AM EDT105.0080.7879.8580.45+1.71+2.16%36400.00%
GME240621P001100002024-06-18 11:57AM EDT110.0085.8384.9085.50+0.91+1.07%11793.75%
GME240621P001150002024-06-12 2:32PM EDT115.0090.8389.9090.50+3.33+3.81%111812.50%
GME240621P001200002024-06-07 10:11AM EDT120.0086.1594.9095.500.00-13831.25%
GME240621P001250002024-06-20 10:56AM EDT125.00100.1499.85100.45-0.41-0.41%539400.00%