Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
199,72-12,06 (-5,69%)
Börsenschluss: 1:00PM EST
202,00 +2,28 (+1,14%)
Nachbörse: 04:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220218C001200002021-11-26 11:16AM EST120.0086.4581.7088.50-6.05-6.54%212100.53%
GME220218C001250002021-11-19 2:53PM EST125.00105.9777.7084.250.00-1199.34%
GME220218C001300002021-11-24 3:34PM EST130.0088.5073.7080.350.00-2298.61%
GME220218C001350002021-11-23 1:26PM EST135.0092.0969.6076.700.00-1497.75%
GME220218C001400002021-11-11 11:44AM EST140.0073.3066.1072.950.00-1197.53%
GME220218C001450002021-11-22 3:09PM EST145.00108.0062.9069.500.00-414698.01%
GME220218C001500002021-11-26 12:53PM EST150.0063.0060.0066.25-9.45-13.04%97598.88%
GME220218C001550002021-11-24 3:00PM EST155.0069.9755.8563.100.00-3497.13%
GME220218C001600002021-11-26 12:50PM EST160.0057.0053.7059.50-9.55-14.35%616497.73%
GME220218C001650002021-11-17 10:22AM EST165.0063.9150.7557.350.00-31198.91%
GME220218C001700002021-11-26 12:27PM EST170.0053.0049.0054.35-5.00-8.62%411100.15%
GME220218C001750002021-11-26 11:32AM EST175.0049.7545.3552.15-8.55-14.67%42299.28%
GME220218C001800002021-11-24 10:08AM EST180.0057.5042.5049.800.00-112999.06%
GME220218C001850002021-11-24 3:52PM EST185.0051.3840.6047.700.00-18100.23%
GME220218C001900002021-11-26 12:44PM EST190.0043.7538.4045.65-4.74-9.78%128100.68%
GME220218C001950002021-11-26 9:30AM EST195.0045.0036.1543.70-3.00-6.25%115100.89%
GME220218C002000002021-11-26 12:46PM EST200.0039.7037.0040.85-3.80-8.74%33539103.79%
GME220218C002100002021-11-26 12:54PM EST210.0036.5133.2537.05-3.49-8.73%43460103.91%
GME220218C002200002021-11-26 12:57PM EST220.0033.0030.5034.80-5.00-13.16%27512106.45%
GME220218C002300002021-11-26 12:50PM EST230.0029.2528.9032.90-3.35-10.28%33220110.07%
GME220218C002400002021-11-26 12:54PM EST240.0027.5026.0030.60-4.00-12.70%12201110.69%
GME220218C002500002021-11-26 12:59PM EST250.0025.6325.0028.55-3.67-12.53%151812113.49%
GME220218C002600002021-11-26 12:10PM EST260.0023.7521.0026.75-4.25-15.18%13114112.01%
GME220218C002700002021-11-26 9:37AM EST270.0023.6020.0024.60-2.40-9.23%165113.54%
GME220218C002800002021-11-26 12:32PM EST280.0021.2017.2023.25-2.30-9.79%56102113.17%
GME220218C002900002021-11-26 9:41AM EST290.0020.5016.0021.90-2.75-11.83%143114.58%
GME220218C003000002021-11-26 12:57PM EST300.0018.3918.1520.00-2.61-12.43%2791,352119.66%
GME220218C003100002021-11-26 9:53AM EST310.0018.1914.8020.35-2.46-11.91%268119.73%
GME220218C003200002021-11-26 9:55AM EST320.0017.1013.6519.50-1.45-7.82%658120.92%
GME220218C003300002021-11-26 11:57AM EST330.0017.5013.6518.70-0.95-5.15%343123.66%
GME220218C003400002021-11-26 11:00AM EST340.0016.0112.6017.25-2.94-15.51%649123.53%
GME220218C003500002021-11-26 12:58PM EST350.0014.4614.0016.25-1.84-11.29%89847127.75%
GME220218C003600002021-11-26 10:56AM EST360.0014.0312.0016.25-1.92-12.04%1372127.94%
GME220218C003700002021-11-26 12:48PM EST370.0013.3012.0016.00-4.10-23.56%784130.79%
GME220218C003800002021-11-26 12:43PM EST380.0013.5510.6014.25-5.90-30.33%114128.58%
GME220218C003900002021-11-26 9:46AM EST390.0013.0010.6014.20-2.40-15.58%133131.48%
GME220218C004000002021-11-26 12:59PM EST400.0012.0011.4013.75-1.60-11.76%30262134.96%
GME220218C004100002021-11-26 9:43AM EST410.0011.8510.3513.75-2.50-17.42%232135.87%
GME220218C004200002021-11-26 12:47PM EST420.0011.2510.1512.00-1.26-10.07%366134.97%
GME220218C004300002021-11-26 12:22PM EST430.0011.209.5012.60-2.25-16.73%224137.43%
GME220218C004400002021-11-26 12:37PM EST440.0011.109.9011.80+11.10-217139.15%
GME220218C004500002021-11-26 12:26PM EST450.009.808.7011.45-1.90-16.24%235138.54%
GME220218C004600002021-11-24 12:08PM EST460.0011.757.8011.45+11.75--19139.05%
GME220218C004700002021-11-26 10:48AM EST470.009.959.0011.45-0.90-8.29%2219143.69%
GME220218C004800002021-11-26 9:56AM EST480.009.657.9511.40-2.00-17.17%319143.65%
GME220218C004900002021-11-24 3:17PM EST490.0010.757.0511.100.00-229143.26%
GME220218C005000002021-11-26 12:31PM EST500.009.008.0010.00-1.95-17.81%33460144.98%
GME220218C005100002021-11-26 12:58PM EST510.008.648.5010.00-1.51-14.88%79858148.02%
Putsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220218P001200002021-11-24 3:47PM EST120.003.953.655.800.00-413896.42%
GME220218P001250002021-11-26 12:59PM EST125.006.004.907.25+0.31+5.45%4698.34%
GME220218P001300002021-11-24 1:48PM EST130.005.505.308.300.00-37396.03%
GME220218P001350002021-11-24 2:28PM EST135.006.406.909.150.00-575695.85%
GME220218P001400002021-11-24 2:27PM EST140.007.617.5011.000.00-14895.13%
GME220218P001450002021-11-19 12:36PM EST145.008.308.8512.550.00-1194.87%
GME220218P001500002021-11-26 11:41AM EST150.0012.3011.6014.00+1.80+17.14%2317796.61%
GME220218P001550002021-11-18 9:55AM EST155.0011.7812.1516.150.00-1494.98%
GME220218P001600002021-11-26 11:59AM EST160.0015.8213.9517.95+2.19+16.07%46594.59%
GME220218P001650002021-11-26 11:59AM EST165.0017.7716.0019.85+2.27+14.65%44094.37%
GME220218P001700002021-11-26 12:55PM EST170.0021.0018.6022.85+3.38+19.18%18196.33%
GME220218P001750002021-11-26 11:30AM EST175.0022.2520.7024.70+2.15+10.70%22595.29%
GME220218P001800002021-11-26 11:53AM EST180.0025.2523.2527.70+4.75+23.17%138696.28%
GME220218P001850002021-11-26 11:53AM EST185.0027.9525.9030.45+2.95+11.80%22696.67%
GME220218P001900002021-11-24 3:54PM EST190.0027.6628.7033.300.00-11,07297.05%
GME220218P001950002021-11-26 11:53AM EST195.0034.0031.6538.15+6.46+23.46%21,168100.06%
GME220218P002000002021-11-26 12:27PM EST200.0039.0035.9541.35+6.30+19.27%276102.30%
GME220218P002100002021-11-26 9:51AM EST210.0042.2141.4548.00+4.21+11.08%2420102.05%
GME220218P002200002021-11-26 12:00PM EST220.0050.1048.3555.35+6.10+13.86%21103103.61%
GME220218P002300002021-11-22 2:12PM EST230.0044.4855.3062.900.00-120104.61%
GME220218P002400002021-11-23 3:56PM EST240.0060.0063.0070.600.00-2826106.00%
GME220218P002500002021-11-26 11:38AM EST250.0073.1570.9078.00+6.30+9.42%1120106.56%
GME220218P002600002021-11-16 12:29PM EST260.0075.5579.1586.950.00--4109.04%
GME220218P002700002021-11-23 1:31PM EST270.0080.1587.5095.400.00-12110.44%
GME220218P002800002021-11-26 11:50AM EST280.0097.9896.10104.05+1.18+1.22%11111.98%
GME220218P002900002021-11-18 2:02PM EST290.00100.01104.80112.900.00--6113.51%
GME220218P003000002021-11-19 2:02PM EST300.00103.76113.85121.800.00-67115.23%
GME220218P003100002021-11-22 10:10AM EST310.00105.10122.75130.950.00-323116.75%
GME220218P003200002021-10-19 2:45PM EST320.00144.20111.05126.050.00--783.58%
GME220218P003300002021-11-18 9:59AM EST330.00133.00141.10149.300.00-15119.79%
GME220218P003400002021-10-25 11:42AM EST340.00177.10150.40158.450.00-29121.06%
GME220218P003500002021-10-19 2:37PM EST350.00172.42137.95152.400.00--773.51%
GME220218P003600002021-11-22 2:15PM EST360.00148.75169.35177.20+148.75--5124.22%
GME220218P003700002021-11-05 11:59AM EST370.00174.15178.80186.650.00-11125.58%
GME220218P003800002021-11-05 11:59AM EST380.00183.35188.30196.150.00-11126.94%
GME220218P004000002021-11-03 9:02AM EST400.00178.05207.50215.300.00--2129.79%
GME220218P005000002021-11-18 9:49AM EST500.00296.17304.95312.450.00--0142.52%
GME220218P005100002021-11-18 9:49AM EST510.00305.99314.80322.300.00--0143.82%