Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
137,21+8,75 (+6,81%)
Börsenschluss: 04:00PM EDT
136,50 -0,71 (-0,52%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220617C000100002022-05-26 10:20AM EDT10.00135.00123.60129.800.00-22881.06%
GME220617C000200002022-05-11 3:18PM EDT20.0064.75113.60120.700.00-20667.09%
GME220617C000300002022-05-10 11:09AM EDT30.0057.15103.60110.750.00-10522.12%
GME220617C000400002022-05-26 3:03PM EDT40.0088.4093.6099.450.00-41376.37%
GME220617C000450002022-05-27 12:45PM EDT45.0084.0888.6095.50+32.88+64.22%11380.22%
GME220617C000500002022-05-26 12:32PM EDT50.0081.6083.6090.700.00-3128353.71%
GME220617C000550002022-05-27 3:44PM EDT55.0081.1078.6583.65+8.15+11.17%370386257.91%
GME220617C000600002022-05-27 3:44PM EDT60.0076.1073.6578.65+7.85+11.50%4021,165236.04%
GME220617C000650002022-05-27 2:04PM EDT65.0066.4068.7075.70+38.30+136.30%349273.10%
GME220617C000700002022-05-27 10:57AM EDT70.0060.9563.8069.25-1.70-2.71%166215.33%
GME220617C000750002022-05-26 1:29PM EDT75.0053.2059.0064.300.00-24181198.05%
GME220617C000800002022-05-27 3:00PM EDT80.0052.3054.3059.65+3.25+6.63%4456188.62%
GME220617C000850002022-05-27 12:47PM EDT85.0045.5349.8554.80+2.63+6.13%160792.97%
GME220617C000900002022-05-27 2:38PM EDT90.0045.0046.3549.80+3.07+7.32%28480118.75%
GME220617C000950002022-05-27 3:20PM EDT95.0043.5040.9545.55+5.61+14.81%6271110.84%
GME220617C001000002022-05-27 3:58PM EDT100.0040.2538.1041.05+6.20+18.21%1301,065124.02%
GME220617C001050002022-05-27 3:35PM EDT105.0036.0035.0037.20+6.00+20.00%271,095131.40%
GME220617C001100002022-05-27 3:59PM EDT110.0032.4830.5033.40+5.33+19.63%981,945126.14%
GME220617C001150002022-05-27 3:35PM EDT115.0029.2026.6530.50+5.15+21.41%552,061127.42%
GME220617C001200002022-05-27 3:59PM EDT120.0026.0023.8026.90+4.64+21.72%3022,305127.41%
GME220617C001250002022-05-27 3:57PM EDT125.0023.2022.1524.65+4.35+23.08%127373136.13%
GME220617C001300002022-05-27 3:58PM EDT130.0021.0520.0521.95+4.45+26.81%275919138.12%
GME220617C001350002022-05-27 3:48PM EDT135.0018.1017.9019.10+3.40+23.13%84840137.27%
GME220617C001400002022-05-27 3:59PM EDT140.0016.5316.2517.10+3.56+27.45%3532,552139.97%
GME220617C001450002022-05-27 3:59PM EDT145.0014.5014.0515.40+3.02+26.31%701,363139.97%
GME220617C001500002022-05-27 3:59PM EDT150.0013.1013.0013.50+2.70+25.96%1,4426,467142.14%
GME220617C001550002022-05-27 3:57PM EDT155.0011.7511.4012.30+2.05+21.13%130479143.51%
GME220617C001600002022-05-27 3:59PM EDT160.0010.4010.2010.50+2.25+27.61%1831,474142.76%
GME220617C001650002022-05-27 3:59PM EDT165.009.219.109.65+1.71+22.80%27381145.09%
GME220617C001700002022-05-27 3:52PM EDT170.008.508.108.75+1.77+26.30%1752,799146.58%
GME220617C001750002022-05-27 3:56PM EDT175.007.607.257.95+1.00+15.15%78875148.21%
GME220617C001800002022-05-27 3:59PM EDT180.006.706.606.90+1.20+21.82%1481,474148.68%
GME220617C001850002022-05-27 3:55PM EDT185.006.206.006.55+1.00+19.23%66188151.88%
GME220617C001900002022-05-27 3:56PM EDT190.005.655.355.90+0.90+18.95%1305,932152.66%
GME220617C001950002022-05-27 3:58PM EDT195.005.154.855.35+0.63+13.94%24529154.02%
GME220617C002000002022-05-27 3:59PM EDT200.004.654.604.80+0.75+19.23%1,2895,837156.10%
GME220617C002100002022-05-27 3:57PM EDT210.003.953.753.95+0.35+9.72%63471158.01%
GME220617C002200002022-05-27 3:49PM EDT220.003.403.153.70+0.23+7.26%88591163.33%
GME220617C002300002022-05-27 3:59PM EDT230.003.002.953.10+0.20+7.14%16350167.65%
GME220617C002400002022-05-27 3:55PM EDT240.002.602.342.86+0.15+6.12%12587170.29%
GME220617C002500002022-05-27 3:56PM EDT250.002.482.162.44+0.18+7.83%275973173.73%
GME220617C002600002022-05-27 3:55PM EDT260.002.172.052.17-0.22-9.21%37462178.17%
GME220617C002700002022-05-27 3:54PM EDT270.001.971.882.06-0.05-2.48%6137182.91%
GME220617C002800002022-05-27 3:18PM EDT280.001.721.571.85-0.28-14.00%10132184.47%
GME220617C002900002022-05-27 2:03PM EDT290.001.501.501.77-0.34-18.48%17248189.40%
GME220617C003000002022-05-27 3:59PM EDT300.001.521.501.600.00-4286,255193.65%
GME220617C003100002022-05-27 3:00PM EDT310.001.281.341.49-0.34-20.99%3323196.29%
GME220617C003200002022-05-27 12:13PM EDT320.001.341.171.49-0.04-2.90%20344199.71%
GME220617C003300002022-05-27 3:53PM EDT330.001.411.101.37+0.05+3.68%8372202.44%
GME220617C003400002022-05-27 2:52PM EDT340.001.101.011.34-0.20-15.38%21239205.86%
GME220617C003500002022-05-27 3:59PM EDT350.001.131.001.25-0.08-6.61%1621,222209.28%
GME220617C003600002022-05-27 3:27PM EDT360.001.020.841.22-0.17-14.29%22128210.94%
GME220617C003700002022-05-27 3:00PM EDT370.000.920.801.16-0.64-41.03%781213.77%
GME220617C003800002022-05-27 1:25PM EDT380.000.860.791.09-0.11-11.34%42111216.80%
GME220617C003900002022-05-27 2:52PM EDT390.000.840.791.05-0.17-16.83%12223220.26%
GME220617C004000002022-05-27 3:55PM EDT400.000.870.750.90-0.07-7.45%1165,090220.70%
GME220617C004100002022-05-27 3:11PM EDT410.000.700.600.99-0.21-23.08%789223.34%
GME220617C004200002022-05-27 3:57PM EDT420.000.850.510.920.00-20157223.73%
GME220617C004300002022-05-27 2:12PM EDT430.000.740.510.92-0.59-44.36%134227.34%
GME220617C004400002022-05-27 3:01PM EDT440.000.710.510.92-0.34-32.38%2983230.96%
GME220617C004500002022-05-27 3:45PM EDT450.000.720.640.860.00-641,142236.04%
GME220617C004600002022-05-27 3:53PM EDT460.000.720.450.86+0.02+2.86%1617234.86%
GME220617C004700002022-05-27 2:32PM EDT470.000.640.480.86-0.41-39.05%1941238.97%
GME220617C004800002022-05-27 3:57PM EDT480.000.670.450.86+0.05+8.06%3137241.41%
GME220617C004900002022-05-27 12:32PM EDT490.000.610.450.86-0.13-17.57%639244.53%
GME220617C005000002022-05-27 3:57PM EDT500.000.580.540.64-0.05-7.94%1162,998244.04%
GME220617C005100002022-05-27 1:51PM EDT510.000.550.490.72-0.09-14.06%19119247.85%
GME220617C005200002022-05-27 9:41AM EDT520.000.710.410.72+0.12+20.34%1702248.44%
GME220617C005300002022-05-27 3:57PM EDT530.000.550.410.690.00-5177250.39%
GME220617C005400002022-05-27 1:05PM EDT540.000.510.410.67-0.39-43.33%36122252.54%
GME220617C005500002022-05-26 2:10PM EDT550.000.560.410.670.00-3552255.27%
GME220617C005600002022-05-25 1:36PM EDT560.000.820.410.650.00-220257.23%
GME220617C005700002022-05-27 9:41AM EDT570.000.500.410.65-0.05-9.09%262259.77%
GME220617C005800002022-05-27 10:42AM EDT580.000.540.410.61+0.09+20.00%2176261.04%
GME220617C005900002022-05-27 3:57PM EDT590.000.470.410.54-0.03-6.00%8141261.13%
GME220617C006000002022-05-27 3:56PM EDT600.000.420.410.50-0.04-8.70%552,828262.11%
GME220617C006100002022-05-27 3:48PM EDT610.000.450.320.47-0.05-10.00%9192260.06%
GME220617C006200002022-05-27 2:45PM EDT620.000.400.320.49-0.06-13.04%2377263.09%
GME220617C006300002022-05-27 3:50PM EDT630.000.410.320.48-0.05-10.87%41178264.94%
GME220617C006400002022-05-27 11:57AM EDT640.000.440.190.48-0.06-12.00%3181261.72%
GME220617C006500002022-05-27 3:53PM EDT650.000.410.360.46-0.02-4.65%411,377270.12%
GME220617C006600002022-05-27 2:05PM EDT660.000.370.260.45-0.06-13.95%14224267.58%
GME220617C006700002022-05-27 2:24PM EDT670.000.350.310.40-0.03-7.89%35972269.73%
GME220617C006800002022-05-27 3:59PM EDT680.000.350.350.37-0.01-2.78%2,04121,513272.27%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220617P000100002022-05-27 3:44PM EDT10.000.030.010.030.00-1637,896393.75%
GME220617P000200002022-05-27 3:53PM EDT20.000.080.070.08+0.02+33.33%663,281328.13%
GME220617P000300002022-05-27 3:47PM EDT30.000.170.150.18-0.07-29.17%642,784286.33%
GME220617P000400002022-05-27 3:57PM EDT40.000.330.300.32-0.08-19.51%1392,776255.86%
GME220617P000450002022-05-27 3:38PM EDT45.000.470.320.55-0.17-26.56%231,594245.51%
GME220617P000500002022-05-27 3:57PM EDT50.000.600.540.66-0.14-18.92%1003,339236.52%
GME220617P000550002022-05-27 3:27PM EDT55.000.800.630.95-0.09-10.11%80493227.44%
GME220617P000600002022-05-27 3:57PM EDT60.000.990.861.19-0.16-13.91%1311,906219.14%
GME220617P000650002022-05-27 3:06PM EDT65.001.291.081.40-0.34-20.86%163,151208.79%
GME220617P000700002022-05-27 3:38PM EDT70.001.481.411.77-0.51-25.63%282,376202.25%
GME220617P000750002022-05-27 3:37PM EDT75.001.921.752.05-0.58-23.20%731,721193.16%
GME220617P000800002022-05-27 3:37PM EDT80.002.432.182.60-0.87-26.36%925,021187.50%
GME220617P000850002022-05-27 3:14PM EDT85.002.892.763.15-0.96-24.94%41510181.79%
GME220617P000900002022-05-27 3:59PM EDT90.003.603.503.90-1.31-26.68%1512,571177.71%
GME220617P000950002022-05-27 3:44PM EDT95.004.674.304.85-1.23-20.85%933,030173.80%
GME220617P001000002022-05-27 3:57PM EDT100.005.615.505.75-1.79-24.19%8735,678170.48%
GME220617P001050002022-05-27 1:53PM EDT105.007.656.657.30-1.95-20.31%21237168.90%
GME220617P001100002022-05-27 3:58PM EDT110.008.258.108.70-3.00-26.67%2,8282,615166.16%
GME220617P001150002022-05-27 3:54PM EDT115.0010.209.8510.60-2.60-20.31%52405165.65%
GME220617P001200002022-05-27 3:59PM EDT120.0012.0512.0012.60-3.25-21.24%3663,508165.49%
GME220617P001250002022-05-27 3:59PM EDT125.0014.2014.1014.85-3.86-21.37%93182164.40%
GME220617P001300002022-05-27 3:55PM EDT130.0017.0216.7017.50-3.90-18.64%482824165.41%
GME220617P001350002022-05-27 3:58PM EDT135.0020.1019.2020.65-5.79-22.36%82163166.36%
GME220617P001400002022-05-27 3:32PM EDT140.0023.1522.3023.95-3.95-14.58%138582168.76%
GME220617P001450002022-05-27 3:41PM EDT145.0025.9025.7027.25-5.10-16.45%33127170.90%
GME220617P001500002022-05-27 3:51PM EDT150.0030.0028.6530.70-4.85-13.92%772823170.58%
GME220617P001550002022-05-27 2:12PM EDT155.0034.3532.4034.90-3.83-10.03%3153175.15%
GME220617P001600002022-05-27 3:53PM EDT160.0036.7536.1537.50-3.88-9.55%32222172.34%
GME220617P001650002022-05-27 2:12PM EDT165.0042.1539.1042.00-4.40-9.45%645172.84%
GME220617P001700002022-05-27 2:46PM EDT170.0046.5543.1547.00-4.20-8.28%5665178.93%
GME220617P001750002022-05-27 3:25PM EDT175.0049.6047.2051.15-6.95-12.29%1522180.80%
GME220617P001800002022-05-27 3:36PM EDT180.0054.0352.1555.55-7.67-12.43%29154186.82%
GME220617P001850002022-05-27 2:13PM EDT185.0059.2056.0560.25-7.15-10.78%2891189.06%
GME220617P001900002022-05-27 2:21PM EDT190.0063.0060.9065.15-7.40-10.51%43123195.78%
GME220617P001950002022-05-27 2:14PM EDT195.0067.9565.5069.75-6.70-8.98%17118199.66%
GME220617P002000002022-05-27 3:58PM EDT200.0072.3769.2074.35-5.63-7.22%58619199.00%
GME220617P002100002022-05-27 3:35PM EDT210.0081.7378.0583.70-7.52-8.43%1291203.58%
GME220617P002200002022-05-27 2:16PM EDT220.0091.4587.8593.20-38.22-29.47%47311212.11%
GME220617P002300002022-05-27 2:28PM EDT230.00102.7097.45102.80-5.65-5.21%638219.14%
GME220617P002400002022-05-26 9:55AM EDT240.00115.70107.05112.450.00-1111225.49%
GME220617P002500002022-05-19 11:45AM EDT250.00157.21116.75122.250.00-137232.40%
GME220617P002600002022-05-27 3:24PM EDT260.00129.70126.65131.40+10.00+8.35%834236.08%
GME220617P002700002022-05-26 9:55AM EDT270.00145.40136.40141.350.00-251242.82%
GME220617P002800002021-11-23 11:07AM EDT280.00100.25143.40154.500.00-13251.76%
GME220617P002900002022-05-20 11:58AM EDT290.00197.09154.45161.300.00-112246.00%
GME220617P003000002022-05-11 1:46PM EDT300.00216.69164.30171.300.00-26252.15%
GME220617P003100002022-03-14 3:11PM EDT310.00232.780.000.000.00-100.00%
GME220617P003200002022-04-08 12:43PM EDT320.00176.38203.50209.000.00-24443.26%
GME220617P003300002022-04-08 12:43PM EDT330.00186.05213.45219.000.00-22450.32%
GME220617P003400002022-01-18 3:18PM EDT340.00238.42219.55225.350.00-10425.83%
GME220617P003500002022-05-27 1:14PM EDT350.00223.00213.80221.10-1.65-0.73%1015278.64%
GME220617P003600002022-04-22 12:05PM EDT360.00224.70263.85267.850.00-2614625.61%
GME220617P003700002022-04-22 11:04AM EDT370.00232.85273.60277.850.00-43630.96%
GME220617P003800002022-05-20 9:47AM EDT380.00280.39243.60250.900.00-12291.68%
GME220617P003900002022-05-02 12:45PM EDT390.00268.95253.55260.850.00-55295.87%
GME220617P004000002022-04-22 11:05AM EDT400.00262.30303.60307.750.00-23648.23%
GME220617P004300002022-04-01 11:09AM EDT430.00267.98302.65309.600.00-100419.74%
GME220617P004400002022-04-01 11:09AM EDT440.00277.70312.65319.550.00-100424.22%
GME220617P004600002021-11-10 8:01AM EDT460.00297.80309.15321.300.00-110.00%
GME220617P004700002022-04-13 11:44AM EDT470.00325.15369.85374.950.00-67657.93%
GME220617P004800002022-04-18 12:13AM EDT480.00335.07378.40383.300.00--6650.32%
GME220617P005000002022-05-26 9:30AM EDT500.00385.35363.20370.450.00-17335.42%
GME220617P005200002021-11-10 8:01AM EDT520.00364.70368.60379.650.00--200.00%
GME220617P005400002022-04-05 3:57PM EDT540.00388.50417.05425.750.00-122515.28%
GME220617P005500002021-11-10 8:01AM EDT550.00393.00398.60409.050.00--200.00%
GME220617P005600002021-11-10 8:01AM EDT560.00402.50408.60418.850.00--200.00%
GME220617P005700002021-11-10 8:01AM EDT570.00412.10418.60428.650.00--200.00%
GME220617P005800002021-11-10 8:01AM EDT580.00421.65428.60438.450.00--200.00%
GME220617P005900002021-11-10 8:01AM EDT590.00431.25436.60448.250.00--200.00%
GME220617P006000002022-01-04 11:45AM EDT600.00458.75495.80504.400.00-45690.52%
GME220617P006200002022-02-04 4:20PM EDT620.00520.60506.85512.600.00-7941614.01%
GME220617P006500002022-04-07 12:04PM EDT650.00505.53532.50539.450.00-120591.76%
GME220617P006600002022-04-04 12:02PM EDT660.00495.93540.85545.900.00-1515572.07%
GME220617P006700002022-04-04 12:02PM EDT670.00505.88549.10555.900.00-1515567.14%
GME220617P006800002022-05-26 9:47AM EDT680.00554.55542.85550.050.00-12381.20%