Deutsche Märkte schließen in 2 Stunden 27 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
100,38+8,58 (+9,35%)
Börsenschluss: 04:00PM EDT
97,39 -2,99 (-2,98%)
Vorbörslich: 09:03AM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220715C000200002022-04-27 9:44AM EDT20.00111.300.000.000.00-100.00%
GME220715C000300002022-05-11 12:48PM EDT30.0056.980.000.000.00-110.00%
GME220715C000400002022-05-12 11:10AM EDT40.0062.490.000.000.00-18130.00%
GME220715C000450002022-05-16 12:06AM EDT45.0055.500.000.000.00-110.00%
GME220715C000500002022-05-16 3:59PM EDT50.0045.000.000.000.00-5170.00%
GME220715C000550002022-05-17 9:47AM EDT55.0043.400.000.000.00-260.00%
GME220715C000600002022-05-17 2:59PM EDT60.0041.600.000.000.00-54430.00%
GME220715C000650002022-05-12 10:49AM EDT65.0035.500.000.000.00-6100.00%
GME220715C000700002022-05-13 10:47AM EDT70.0034.750.000.000.00-6580.00%
GME220715C000750002022-05-12 10:39AM EDT75.0030.450.000.000.00-32030.00%
GME220715C000800002022-05-17 3:22PM EDT80.0027.750.000.000.00-1520.00%
GME220715C000850002022-05-16 2:11PM EDT85.0021.900.000.000.00-82200.00%
GME220715C000900002022-05-17 2:13PM EDT90.0020.000.000.000.00-111270.00%
GME220715C000950002022-05-17 3:44PM EDT95.0021.210.000.000.00-17570.00%
GME220715C001000002022-05-17 3:58PM EDT100.0018.800.000.000.00-654880.00%
GME220715C001050002022-05-17 3:42PM EDT105.0016.380.000.000.00-91223.13%
GME220715C001100002022-05-17 3:53PM EDT110.0015.080.000.000.00-563906.25%
GME220715C001150002022-05-17 3:26PM EDT115.0012.680.000.000.00-121096.25%
GME220715C001200002022-05-17 3:49PM EDT120.0012.000.000.000.00-2448512.50%
GME220715C001250002022-05-17 3:59PM EDT125.0011.000.000.000.00-6024512.50%
GME220715C001300002022-05-17 3:56PM EDT130.009.300.000.000.00-1676212.50%
GME220715C001350002022-05-17 2:51PM EDT135.008.400.000.000.00-116312.50%
GME220715C001400002022-05-17 3:58PM EDT140.007.900.000.000.00-1334112.50%
GME220715C001450002022-05-17 2:48PM EDT145.007.000.000.000.00-1376425.00%
GME220715C001500002022-05-17 3:58PM EDT150.006.730.000.000.00-1431,17725.00%
GME220715C001550002022-05-17 3:27PM EDT155.005.980.000.000.00-108625.00%
GME220715C001600002022-05-17 3:53PM EDT160.005.800.000.000.00-1130625.00%
GME220715C001650002022-05-17 3:34PM EDT165.005.000.000.000.00-812225.00%
GME220715C001700002022-05-17 3:59PM EDT170.004.850.000.000.00-1325025.00%
GME220715C001750002022-05-17 3:59PM EDT175.004.550.000.000.00-1016325.00%
GME220715C001800002022-05-17 2:58PM EDT180.004.100.000.000.00-2224025.00%
GME220715C001850002022-05-17 12:42PM EDT185.003.720.000.000.00-48325.00%
GME220715C001900002022-05-17 12:01PM EDT190.003.650.000.000.00-214925.00%
GME220715C001950002022-05-17 3:33PM EDT195.003.550.000.000.00-110525.00%
GME220715C002000002022-05-17 3:53PM EDT200.003.550.000.000.00-1811,91825.00%
GME220715C002100002022-05-17 2:59PM EDT210.003.150.000.000.00-312750.00%
GME220715C002200002022-05-16 2:52PM EDT220.002.850.000.000.00-714350.00%
GME220715C002300002022-05-17 2:47PM EDT230.002.550.000.000.00-29750.00%
GME220715C002400002022-05-13 9:33AM EDT240.005.000.000.000.00-210650.00%
GME220715C002500002022-05-17 3:59PM EDT250.002.410.000.000.00-7579050.00%
GME220715C002600002022-05-17 3:59PM EDT260.002.210.000.000.00-3210250.00%
GME220715C002700002022-05-17 12:11PM EDT270.002.200.000.000.00-23250.00%
GME220715C002800002022-05-17 11:46AM EDT280.002.090.000.000.00-15550.00%
GME220715C002900002022-05-11 3:19PM EDT290.001.850.000.000.00-22050.00%
GME220715C003000002022-05-17 3:58PM EDT300.001.900.000.000.00-871,87450.00%
GME220715C003100002022-05-17 10:11AM EDT310.001.800.000.000.00-13750.00%
GME220715C003200002022-05-17 10:08AM EDT320.001.750.000.000.00-13050.00%
GME220715C003300002022-05-16 1:20PM EDT330.001.750.000.000.00-23250.00%
GME220715C003400002022-05-12 10:51AM EDT340.002.640.000.000.00-22550.00%
GME220715C003500002022-05-17 3:37PM EDT350.001.600.000.000.00-1918550.00%
GME220715C003600002022-05-17 3:57PM EDT360.001.500.000.000.00-34750.00%
GME220715C003700002022-05-12 2:33PM EDT370.001.900.000.000.00-53950.00%
GME220715C003800002022-05-12 9:59AM EDT380.001.520.000.000.00-52950.00%
GME220715C003900002022-05-16 10:58AM EDT390.001.840.000.000.00-13950.00%
GME220715C004000002022-05-17 3:59PM EDT400.001.370.000.000.00-1357150.00%
GME220715C004100002022-05-17 10:07AM EDT410.001.260.000.000.00-23950.00%
GME220715C004200002022-05-17 2:19PM EDT420.001.250.000.000.00-828650.00%
GME220715C004300002022-05-10 9:32AM EDT430.001.560.000.000.00-12450.00%
GME220715C004400002022-05-12 11:54AM EDT440.002.000.000.000.00-31550.00%
GME220715C004500002022-05-13 2:42PM EDT450.001.280.000.000.00-36750.00%
GME220715C004600002022-05-17 12:46PM EDT460.001.230.000.000.00-104050.00%
GME220715C004700002022-05-16 3:54PM EDT470.001.140.000.000.00-405450.00%
GME220715C004800002022-05-16 10:24AM EDT480.001.280.000.000.00-212650.00%
GME220715C004900002022-05-17 10:07AM EDT490.001.060.000.000.00-121350.00%
GME220715C005000002022-05-17 3:58PM EDT500.001.100.000.000.00-2624,83550.00%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220715P000200002022-05-17 1:52PM EDT20.000.410.000.000.00-281,38450.00%
GME220715P000300002022-05-17 3:56PM EDT30.000.660.000.000.00-3541450.00%
GME220715P000400002022-05-17 3:50PM EDT40.001.510.000.000.00-581250.00%
GME220715P000450002022-05-17 3:30PM EDT45.001.870.000.000.00-76750.00%
GME220715P000500002022-05-17 3:04PM EDT50.002.740.000.000.00-121,02850.00%
GME220715P000550002022-05-17 10:16AM EDT55.004.010.000.000.00-54625.00%
GME220715P000600002022-05-17 3:58PM EDT60.004.150.000.000.00-1173,66925.00%
GME220715P000650002022-05-13 12:24PM EDT65.006.150.000.000.00-1637425.00%
GME220715P000700002022-05-17 3:59PM EDT70.006.750.000.000.00-7396525.00%
GME220715P000750002022-05-17 3:54PM EDT75.008.400.000.000.00-2361912.50%
GME220715P000800002022-05-17 3:54PM EDT80.0010.050.000.000.00-621,33312.50%
GME220715P000850002022-05-17 1:11PM EDT85.0014.100.000.000.00-1147812.50%
GME220715P000900002022-05-17 3:50PM EDT90.0014.600.000.000.00-245466.25%
GME220715P000950002022-05-17 12:48PM EDT95.0019.450.000.000.00-95753.13%
GME220715P001000002022-05-17 3:32PM EDT100.0020.150.000.000.00-428990.39%
GME220715P001050002022-05-16 9:42AM EDT105.0025.210.000.000.00-122370.00%
GME220715P001100002022-05-17 3:27PM EDT110.0026.650.000.000.00-183470.00%
GME220715P001150002022-05-17 3:31PM EDT115.0030.150.000.000.00-152160.00%
GME220715P001200002022-05-17 1:14PM EDT120.0036.440.000.000.00-36080.00%
GME220715P001250002022-05-17 3:37PM EDT125.0037.070.000.000.00-11140.00%
GME220715P001300002022-05-13 3:36PM EDT130.0043.000.000.000.00-21650.00%
GME220715P001350002022-05-17 9:36AM EDT135.0049.200.000.000.00-3650.00%
GME220715P001400002022-05-17 2:49PM EDT140.0050.750.000.000.00-11300.00%
GME220715P001450002022-05-12 10:25AM EDT145.0052.270.000.000.00-31490.00%
GME220715P001500002022-05-16 1:26PM EDT150.0063.390.000.000.00-2890.00%
GME220715P001550002022-05-12 10:12AM EDT155.0071.350.000.000.00-1600.00%
GME220715P001600002022-05-12 9:40AM EDT160.0086.000.000.000.00-1660.00%
GME220715P001650002022-05-10 11:46AM EDT165.0083.700.000.000.00-1440.00%
GME220715P001700002022-05-02 1:27PM EDT170.0063.600.000.000.00-2890.00%
GME220715P001750002022-05-12 10:08AM EDT175.0093.880.000.000.00-1290.00%
GME220715P001800002022-05-12 11:10AM EDT180.0088.780.000.000.00-1180.00%
GME220715P001850002022-05-06 11:32AM EDT185.0088.880.000.000.00-1160.00%
GME220715P001900002022-05-10 3:57PM EDT190.00101.110.000.000.00-3270.00%
GME220715P001950002022-03-29 9:43AM EDT195.0059.5378.0082.300.00--10.00%
GME220715P002000002022-05-16 1:56PM EDT200.00111.250.000.000.00-31000.00%
GME220715P002100002022-05-16 1:56PM EDT210.00120.900.000.000.00-3330.00%
GME220715P002200002022-05-11 3:57PM EDT220.00141.050.000.000.00-130.00%
GME220715P002300002022-05-05 10:05AM EDT230.00129.550.000.000.00-100.00%
GME220715P002400002021-12-31 3:04PM EDT240.00110.70146.00160.100.00-12236.67%
GME220715P002500002022-04-13 10:24AM EDT250.00113.58152.15156.800.00-24174.66%
GME220715P002600002021-11-19 3:21PM EDT260.0089.68125.70136.600.00-110.00%
GME220715P002700002022-02-14 1:11AM EDT270.00166.750.000.000.00--00.00%
GME220715P002800002021-11-22 10:57AM EDT280.00103.25143.35157.400.00--30.00%
GME220715P003000002022-04-08 2:10PM EDT300.00159.63185.05191.050.00-110.00%
GME220715P003100002022-03-23 9:36AM EDT310.00181.450.000.000.00-2160.00%
GME220715P003500002022-03-29 3:37PM EDT350.00181.25219.90226.550.00--10.00%
GME220715P003800002022-03-28 11:10AM EDT380.00229.00251.80258.700.00--20.00%
GME220715P004000002022-05-03 11:48AM EDT400.00284.180.000.000.00-130.00%
GME220715P004400002022-03-29 3:31PM EDT440.00268.23309.80315.300.00--100.00%
GME220715P004500002022-04-28 10:13AM EDT450.00325.000.000.000.00-1100.00%
GME220715P004600002022-04-18 12:13AM EDT460.00311.35359.60363.900.00--3205.59%
GME220715P004700002022-04-14 1:25PM EDT470.00321.25370.25375.600.00-35225.51%
GME220715P004800002022-01-24 2:40PM EDT480.00388.89365.85375.800.00--50.00%
GME220715P004900002022-05-04 1:38PM EDT490.00371.100.000.000.00-160.00%
GME220715P005000002022-05-16 1:37PM EDT500.00407.800.000.000.00-240.00%