Deutsche Märkte schließen in 2 Stunden 56 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
177,81-3,75 (-2,07%)
Börsenschluss: 04:00PM EST
178,99 +1,18 (+0,66%)
Vorbörslich: 08:32AM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220617C000100002021-05-27 2:07PM EST10.00230.37199.80213.900.00--00.00%
GME220617C000300002021-05-26 8:52AM EST30.00195.90182.30195.950.00--10.00%
GME220617C000400002021-06-02 11:13AM EST40.00217.15173.55186.850.00-110.00%
GME220617C000500002021-06-21 1:51PM EST50.00156.69166.30179.650.00-23532.76%
GME220617C001700002021-06-17 10:20AM EST170.00128.00108.00115.650.00--2242.29%
GME220617C001850002021-06-23 2:51PM EST185.00110.00101.85110.000.00-12233.86%
GME220617C001900002021-05-26 9:28AM EST190.00118.90101.20109.450.00--1234.80%
GME220617C002000002021-06-10 2:26PM EST200.00104.0098.25106.200.00-524231.45%
GME220617C002100002021-06-08 8:56AM EST210.00109.3595.25102.350.00-14227.26%
GME220617C002200002021-06-23 9:45AM EST220.0099.2493.80100.300.00-28227.23%
GME220617C002300002021-06-23 9:45AM EST230.0096.7190.1098.050.00-27224.07%
GME220617C002400002021-06-17 12:42PM EST240.0091.7787.8095.600.00-47222.30%
GME220617C002500002021-06-23 12:59PM EST250.0089.4186.8593.150.00-118222.01%
GME220617C002600002021-06-21 11:20AM EST260.0073.8083.9091.100.00-568219.78%
GME220617C002700002021-06-21 11:42AM EST270.0090.0081.9089.45+6.19+7.39%19218.99%
GME220617C002800002021-06-16 2:13PM EST280.0081.9979.9589.950.00-111220.54%
GME220617C003000002021-06-23 9:56AM EST300.0081.6876.8583.600.00-326216.14%
GME220617C003100002021-06-17 9:33AM EST310.0089.0074.4581.750.00-231214.38%
GME220617C003200002021-06-23 9:56AM EST320.0077.7572.7079.950.00-655213.30%
GME220617C003300002021-06-16 2:13PM EST330.0081.5569.1577.150.00-822209.25%
GME220617C003400002021-06-23 9:56AM EST340.0074.8168.3076.150.00-350209.81%
GME220617C003500002021-06-22 12:44PM EST350.0069.9967.8075.200.00-342210.69%
GME220617C003600002021-06-14 8:57AM EST360.0083.5064.2072.450.00-1322206.53%
GME220617C003700002021-06-08 2:50PM EST370.00119.6564.8572.150.00-169209.09%
GME220617C003800002021-06-22 10:59AM EST380.0068.0062.3570.350.00-25206.89%
GME220617C003900002021-06-03 9:06AM EST390.0099.2560.8568.900.00-33206.00%
GME220617C004000002021-06-23 11:51AM EST400.0064.0059.4575.250.00-140212.93%
GME220617C004100002021-05-27 9:53AM EST410.0064.2258.9067.550.00--4206.64%
GME220617C004200002021-06-21 11:37AM EST420.0056.0358.1566.200.00-710206.43%
GME220617C004300002021-06-03 9:01AM EST430.0088.6555.9063.450.00-22203.32%
GME220617C004500002021-06-16 11:03AM EST450.0060.0053.2061.750.00-349202.47%
GME220617C004900002021-06-22 2:53PM EST490.0055.0549.2057.700.00-430200.97%
GME220617C005000002021-06-15 10:42AM EST500.0057.0050.0056.250.00-243201.82%
GME220617C005100002021-06-09 10:05AM EST510.00111.9047.7055.800.00-3318200.59%
GME220617C005200002021-06-18 11:04AM EST520.0055.6547.7054.200.00-1531200.44%
GME220617C005300002021-06-14 12:13PM EST530.0064.9045.0553.550.00-210198.61%
GME220617C005400002021-06-21 10:17AM EST540.0050.0045.7054.200.00-120201.21%
GME220617C005700002021-06-09 9:43AM EST570.00106.4543.5050.850.00-11199.63%
GME220617C005800002021-06-10 2:15PM EST580.0055.0042.4050.500.00-13199.44%
GME220617C006000002021-06-17 9:50AM EST600.0048.0040.7054.150.00-15203.70%
GME220617C006200002021-06-15 1:21PM EST620.0048.3639.8047.400.00--1198.47%
GME220617C006300002021-06-09 9:43AM EST630.0099.9038.6046.850.00-11197.84%
GME220617C006400002021-06-09 9:43AM EST640.0045.9037.9546.45-52.95-53.57%11197.88%
GME220617C006500002021-06-18 12:44PM EST650.0044.7637.0044.450.00-15196.01%
GME220617C006600002021-06-09 10:23AM EST660.0097.3536.6545.450.00-31197.68%
GME220617C006700002021-06-22 8:43AM EST670.0043.0036.0544.550.00-113197.20%
Putsfür17. Juni 2022