Deutsche Märkte öffnen in 3 Stunden 52 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
210,12+0,12 (+0,06%)
Börsenschluss: 04:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME211217C000850002021-10-26 8:37AM EST85.0095.85113.40117.950.00--1219.14%
GME211217C000900002021-11-19 3:21PM EST90.00137.00109.10115.500.00-44170.12%
GME211217C001000002021-11-23 3:02PM EST100.00114.9699.15105.600.00-349154.88%
GME211217C001050002021-10-22 1:23PM EST105.0066.050.000.000.00-100.00%
GME211217C001100002021-10-28 2:34PM EST110.0073.2588.7093.250.00--1169.43%
GME211217C001150002021-11-19 3:47PM EST115.00112.1185.6590.750.00-22157.37%
GME211217C001200002021-11-09 12:19PM EST120.0090.4079.3085.850.00-213127.44%
GME211217C001250002021-11-26 11:09AM EST125.0079.6875.8080.950.00-135141.55%
GME211217C001300002021-10-29 10:44AM EST130.0055.7069.2573.850.00-110141.50%
GME211217C001350002021-11-03 8:39AM EST135.0090.4766.2071.300.00-13129.79%
GME211217C001400002021-11-26 12:06PM EST140.0064.3561.6066.500.00-14145125.34%
GME211217C001450002021-11-22 9:41AM EST145.0096.9456.8561.800.00-157119.92%
GME211217C001500002021-11-26 10:18AM EST150.0056.0751.5557.200.00-171111.08%
GME211217C001550002021-11-24 1:37PM EST155.0060.4348.1052.650.00-113113.65%
GME211217C001600002021-11-29 11:15AM EST160.0046.4843.5547.90-7.52-13.93%198107.42%
GME211217C001650002021-11-24 2:17PM EST165.0051.0040.1043.750.00-282108.59%
GME211217C001700002021-11-29 9:51AM EST170.0041.0036.1039.80+1.85+4.73%2117106.57%
GME211217C001750002021-11-26 12:16PM EST175.0035.0832.5536.100.00-12215105.96%
GME211217C001800002021-11-29 1:06PM EST180.0033.5529.2032.75+2.41+7.74%33463105.86%
GME211217C001850002021-11-29 3:52PM EST185.0027.8526.0029.15-0.85-2.96%17239104.08%
GME211217C001875002021-11-29 10:29AM EST187.5028.9124.6527.55-0.63-2.13%76104.13%
GME211217C001900002021-11-26 12:57PM EST190.0025.6123.3026.700.00-6145106.09%
GME211217C001950002021-11-29 11:47AM EST195.0021.0021.1024.05-2.30-9.87%27117107.52%
GME211217C001975002021-11-29 12:37PM EST197.5022.0619.9522.25-2.04-8.46%12106.25%
GME211217C002000002021-11-29 3:33PM EST200.0019.8818.7020.90-1.27-6.00%29918105.69%
GME211217C002025002021-11-29 3:12PM EST202.5018.6017.6519.85-1.80-8.82%102106.25%
GME211217C002050002021-11-29 3:25PM EST205.0016.7016.6018.70-2.80-14.36%2119106.23%
GME211217C002075002021-11-29 2:54PM EST207.5016.6215.4517.55-3.88-18.93%1311105.65%
GME211217C002100002021-11-29 2:54PM EST210.0015.7414.8016.10-2.93-15.69%39521105.35%
GME211217C002125002021-11-29 3:58PM EST212.5014.5014.0515.75-5.10-26.02%193107.58%
GME211217C002150002021-11-29 12:47PM EST215.0015.0013.2014.60-2.59-14.72%970107.03%
GME211217C002175002021-11-29 1:41PM EST217.5013.8012.5014.00-0.88-5.99%68108.20%
GME211217C002200002021-11-29 3:43PM EST220.0012.5011.8512.80-2.00-13.79%678753107.57%
GME211217C002225002021-11-29 10:49AM EST222.5012.4511.1012.55-3.75-23.15%1539109.14%
GME211217C002250002021-11-29 3:55PM EST225.0011.2010.5011.70-2.30-17.04%3088109.20%
GME211217C002275002021-11-29 12:24PM EST227.5011.8010.0511.30-3.54-23.08%27110.82%
GME211217C002300002021-11-29 3:10PM EST230.0010.009.5010.25-2.47-19.81%161369109.97%
GME211217C002325002021-11-29 2:18PM EST232.509.209.059.95-4.50-32.85%7311111.51%
GME211217C002350002021-11-29 3:59PM EST235.009.208.609.00-2.80-23.33%2029110.85%
GME211217C002400002021-11-29 3:04PM EST240.008.057.808.50-2.45-23.33%32325113.73%
GME211217C002450002021-11-29 3:38PM EST245.007.587.107.95-2.32-23.43%3482116.21%
GME211217C002500002021-11-29 3:59PM EST250.006.806.507.10-2.25-24.86%2771,163117.44%
GME211217C002550002021-11-29 3:46PM EST255.006.386.006.55-2.83-30.73%635119.57%
GME211217C002600002021-11-29 2:14PM EST260.005.955.556.25-2.52-29.75%46472122.38%
GME211217C002700002021-11-29 2:37PM EST270.005.104.805.45-2.28-30.89%12519126.68%
GME211217C002800002021-11-29 3:47PM EST280.004.624.254.80-1.88-28.92%551,984131.13%
GME211217C002900002021-11-29 3:30PM EST290.004.193.804.25-1.76-29.58%46476135.33%
GME211217C003000002021-11-29 3:58PM EST300.003.803.453.85-1.22-24.30%1,1674,389139.82%
GME211217C003100002021-11-29 3:31PM EST310.003.553.203.60-1.45-29.00%64368144.90%
GME211217C003200002021-11-29 3:42PM EST320.003.152.953.35-1.19-27.42%43398149.34%
GME211217C003300002021-11-29 3:51PM EST330.002.982.743.05-1.27-29.88%55169153.13%
GME211217C003400002021-11-29 1:04PM EST340.002.982.552.93-1.02-25.50%9201157.67%
GME211217C003500002021-11-29 3:55PM EST350.002.602.352.61-1.05-28.77%112939160.30%
GME211217C003600002021-11-29 11:41AM EST360.002.762.222.53-1.60-36.70%57294164.70%
GME211217C003700002021-11-29 10:29AM EST370.002.652.092.53-0.95-26.39%21439169.38%
GME211217C003800002021-11-29 10:33AM EST380.002.701.982.53-0.30-10.00%1167173.97%
GME211217C003900002021-11-26 11:20AM EST390.002.861.862.150.00-9202175.05%
GME211217C004000002021-11-29 3:52PM EST400.001.951.771.94-0.64-24.71%871,043177.37%
GME211217C004100002021-11-29 1:33PM EST410.001.991.671.84-0.54-21.34%20213180.27%
GME211217C004200002021-11-29 3:10PM EST420.001.711.581.83-0.59-25.65%35538183.91%
GME211217C004300002021-11-29 3:53PM EST430.001.631.471.70-0.82-33.47%8203185.94%
GME211217C004400002021-11-29 1:52PM EST440.001.651.411.69-1.25-43.10%14466189.45%
GME211217C004500002021-11-29 2:57PM EST450.001.451.331.57-0.68-31.92%15659191.41%
GME211217C004600002021-11-29 3:58PM EST460.001.341.251.54-0.65-32.66%481,250194.14%
GME211217C004700002021-11-29 3:32PM EST470.001.401.201.54-1.03-42.39%19176197.44%
GME211217C004800002021-11-29 1:20PM EST480.001.421.131.51-6.83-82.79%3213199.98%
GME211217C004900002021-11-29 3:45PM EST490.001.211.121.31-0.68-35.98%32104200.98%
GME211217C005000002021-11-29 3:48PM EST500.001.181.131.24-0.42-26.25%1502,539203.71%
GME211217C005100002021-11-29 3:56PM EST510.001.151.111.26-0.40-25.81%8311,387207.13%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME211217P000800002021-11-29 10:27AM EST80.000.310.110.49+0.03+10.71%2321193.75%
GME211217P000850002021-11-26 10:27AM EST85.000.240.040.450.00-2119176.95%
GME211217P000900002021-11-29 9:30AM EST90.000.330.100.60-0.02-5.71%165174.80%
GME211217P001000002021-11-29 3:54PM EST100.000.340.260.43-0.09-20.93%23711153.61%
GME211217P001050002021-11-29 3:09PM EST105.000.500.250.50-0.04-7.41%293145.80%
GME211217P001100002021-11-29 9:30AM EST110.000.850.220.92+0.15+21.43%33390146.24%
GME211217P001150002021-11-29 10:52AM EST115.000.680.281.08+0.03+4.62%1147141.11%
GME211217P001200002021-11-29 3:04PM EST120.000.510.520.80-0.24-32.00%8136131.10%
GME211217P001250002021-11-29 2:15PM EST125.000.770.640.90-0.30-28.04%57205125.78%
GME211217P001300002021-11-29 2:02PM EST130.000.880.681.05-0.07-7.37%10110119.68%
GME211217P001350002021-11-29 9:30AM EST135.001.420.761.37+0.01+0.71%1134115.92%
GME211217P001400002021-11-29 3:55PM EST140.001.331.181.42-0.57-30.00%74508112.16%
GME211217P001450002021-11-29 12:09PM EST145.001.561.471.78-0.34-17.89%3191109.18%
GME211217P001500002021-11-29 3:59PM EST150.002.051.862.16-0.69-25.18%441,098106.13%
GME211217P001550002021-11-29 12:08PM EST155.002.462.302.73-0.54-18.00%9292103.66%
GME211217P001600002021-11-29 3:58PM EST160.003.303.053.50-0.92-21.80%29626102.86%
GME211217P001650002021-11-29 3:11PM EST165.004.173.854.40-1.26-23.20%25280101.42%
GME211217P001700002021-11-29 3:36PM EST170.005.104.955.50-1.70-25.00%216582100.76%
GME211217P001750002021-11-29 2:25PM EST175.006.706.206.95-2.00-22.99%32643100.53%
GME211217P001800002021-11-29 3:49PM EST180.008.207.908.75-2.80-25.45%145768101.54%
GME211217P001850002021-11-29 1:07PM EST185.009.459.2010.70-3.65-27.86%54235100.18%
GME211217P001875002021-11-29 12:42PM EST187.5011.0910.3011.75-2.66-19.35%2096100.65%
GME211217P001900002021-11-29 3:48PM EST190.0012.1011.6012.85-3.30-21.43%42469101.49%
GME211217P001925002021-11-29 2:59PM EST192.5013.0012.7514.00-2.20-14.47%2110101.67%
GME211217P001950002021-11-29 12:14PM EST195.0014.8513.9015.20-3.45-18.85%38422101.65%
GME211217P001975002021-11-29 12:07PM EST197.5015.4015.2016.55-3.40-18.09%993102.16%
GME211217P002000002021-11-29 3:50PM EST200.0016.9516.5517.80-4.05-19.29%591,934102.21%
GME211217P002025002021-11-29 12:01PM EST202.5018.3017.8019.20-3.35-15.47%1116102.09%
GME211217P002050002021-11-29 10:41AM EST205.0020.8319.0020.95-2.31-9.98%4158102.52%
GME211217P002075002021-11-29 1:34PM EST207.5021.3020.4522.30+1.35+6.77%19173102.22%
GME211217P002100002021-11-29 3:50PM EST210.0023.0022.1023.90-4.00-14.81%7228102.89%
GME211217P002125002021-11-29 10:26AM EST212.5025.0023.4025.50+2.00+8.70%156102.31%
GME211217P002150002021-11-29 11:34AM EST215.0026.7725.0027.25-2.88-9.71%1173102.71%
GME211217P002175002021-11-29 11:34AM EST217.5028.5326.6030.35-0.96-3.26%1913106.70%
GME211217P002200002021-11-29 12:36PM EST220.0029.9528.4031.20-4.05-11.91%14457104.61%
GME211217P002225002021-11-29 1:18PM EST222.5031.4529.8532.70+7.45+31.04%64103.09%
GME211217P002250002021-11-29 12:21PM EST225.0032.3531.7034.60-2.15-6.23%1716103.64%
GME211217P002275002021-11-29 2:18PM EST227.5035.4233.6037.30-0.96-2.64%4043106.54%
GME211217P002300002021-11-29 2:18PM EST230.0037.4735.6039.30-3.53-8.61%4073107.46%
GME211217P002325002021-11-23 11:12AM EST232.5026.8037.5540.550.00--19105.68%
GME211217P002350002021-11-23 3:41PM EST235.0038.0039.5543.450.00--17109.03%
GME211217P002400002021-11-26 11:16AM EST240.0049.0044.5547.400.00-448112.66%
GME211217P002450002021-11-29 3:56PM EST245.0050.1049.5551.10-3.12-5.86%3614114.93%
GME211217P002500002021-11-29 12:06PM EST250.0053.5052.2555.55-5.20-8.86%157111.04%
GME211217P002550002021-11-22 3:48PM EST255.0039.7556.6560.250.00--5113.45%
GME211217P002600002021-11-29 9:31AM EST260.0063.4761.1565.25-3.78-5.62%517117.00%
GME211217P002700002021-11-19 11:38AM EST270.0065.3570.4074.450.00-1549120.83%
GME211217P002800002021-11-29 9:31AM EST280.0081.6779.8083.80+0.40+0.49%55124.49%
GME211217P002900002021-11-22 2:50PM EST290.0068.5089.3593.400.00-1825128.91%
GME211217P003000002021-11-23 1:32PM EST300.0092.8098.95103.000.00-1020132.59%
GME211217P003100002021-11-23 3:28PM EST310.00102.75108.60113.000.00-13138.09%
GME211217P003200002021-11-23 10:42AM EST320.0096.00118.35123.000.00-317143.68%
GME211217P003300002021-09-09 8:48AM EST330.00159.50160.95163.550.00--3369.47%
GME211217P003400002021-11-03 10:10AM EST340.00126.85137.40142.000.00-47142.43%
GME211217P003500002021-11-23 11:58AM EST350.00133.85147.20152.000.00-14146.58%
GME211217P003700002021-11-10 10:11AM EST370.00172.65166.90172.350.00--3158.11%
GME211217P003800002021-11-04 8:37AM EST380.00165.60176.75183.300.00-1417170.41%
GME211217P004000002021-11-29 11:21AM EST400.00198.90196.65202.95-2.20-1.09%12176.59%
GME211217P004100002021-11-19 2:47PM EST410.00190.90206.40212.950.00-13178.96%
GME211217P004200002021-11-23 10:08AM EST420.00189.85216.30222.750.00-1316180.52%
GME211217P004300002021-09-20 11:09AM EST430.00244.20260.00265.150.00-10444.23%
GME211217P004600002021-09-17 2:57PM EST460.00261.60277.50281.450.00-45381.57%
GME211217P004800002021-11-08 1:25PM EST480.00264.21275.90282.350.00--7195.26%
GME211217P004900002021-11-08 1:25PM EST490.00274.04285.85292.300.00--7197.46%
GME211217P005000002021-11-24 9:40AM EST500.00290.05295.80302.200.00-57198.78%
GME211217P005100002021-11-22 10:17AM EST510.00277.97305.75312.150.00-10200.64%