Deutsche Märkte öffnen in 36 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
24,79+2,53 (+11,37%)
Börsenschluss: 04:00PM EST
24,59 -0,20 (-0,81%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME221216C000062502022-08-05 1:50PM EST6.2534.0033.0534.500.00--00.00%
GME221216C000125002022-07-21 12:51PM EST12.501.2526.8028.250.00--00.00%
GME221216C000137502022-07-20 9:29AM EST13.751.3825.5527.000.00--00.00%
GME221216C000150002022-07-22 11:08AM EST15.0020.5524.3025.750.00--00.00%
GME221216C000175002022-07-27 1:07PM EST17.5015.8521.8523.250.00--02,171.48%
GME221216C000187502022-07-21 1:27PM EST18.750.6020.6022.000.00--01,887.50%
GME221216C000200002022-08-03 10:39AM EST20.0017.5919.4020.850.00-551,693.75%
GME221216C000212502022-07-22 11:08AM EST21.2514.9518.2519.700.00--11,541.99%
GME221216C000225002022-08-11 1:04PM EST22.5017.9117.1018.65+0.46+2.64%121,420.70%
GME221216C000237502022-07-26 9:45AM EST23.7510.8516.0517.300.00--21,303.91%
GME221216C000250002022-08-11 1:04PM EST25.0015.6615.0516.10+0.63+4.19%1161,210.74%
GME221216C000275002022-08-08 9:32AM EST27.5017.8313.3014.450.00--151,093.16%
GME221216C000287502022-08-08 9:33AM EST28.7516.8212.5513.650.00--41,045.90%
GME221216C000300002022-08-08 1:25PM EST30.0015.2011.8012.850.00-101791,000.98%
GME221216C000312502022-08-09 1:37PM EST31.2511.9611.1012.100.00-45961.72%
GME221216C000325002022-08-09 11:33AM EST32.5011.1210.4511.450.00-1543929.49%
GME221216C000337502022-08-08 9:54AM EST33.7513.709.8510.800.00-223899.61%
GME221216C000350002022-08-11 10:35AM EST35.009.599.2510.20-0.31-3.13%181872.07%
GME221216C000362502022-08-09 10:06AM EST36.258.708.709.650.00-3550848.24%
GME221216C000375002022-08-10 12:59PM EST37.508.638.259.05-1.05-10.85%342826.27%
GME221216C000387502022-08-09 9:10AM EST38.758.757.608.550.00-712800.68%
GME221216C000400002022-08-11 9:47AM EST40.008.037.208.05+0.09+1.13%1147783.59%
GME221216C000412502022-08-11 9:48AM EST41.258.106.707.65+0.71+9.61%116766.11%
GME221216C000425002022-08-11 9:46AM EST42.507.306.357.25+0.50+7.35%52753.42%
GME221216C000437502022-08-11 1:16PM EST43.756.606.006.85+0.50+8.20%412740.23%
GME221216C000450002022-08-11 11:12AM EST45.005.955.706.40-0.55-8.46%62171726.56%
GME221216C000462502022-08-09 8:30AM EST46.258.055.406.150.00-115719.34%
GME221216C000475002022-08-11 9:39AM EST47.506.015.105.85+0.26+4.52%516709.77%
GME221216C000487502022-08-10 2:25PM EST48.755.344.805.55+0.89+20.00%611699.80%
GME221216C000500002022-08-11 10:26AM EST50.005.024.555.25-0.20-3.83%5170691.02%
GME221216C000525002022-08-08 11:05AM EST52.506.454.104.750.00-181677.15%
GME221216C000550002022-08-11 11:11AM EST55.004.003.754.30-0.05-1.23%1673666.60%
GME221216C000575002022-08-10 8:51AM EST57.503.823.404.00+0.25+7.00%47659.86%
GME221216C000600002022-08-09 9:46AM EST60.003.703.053.650.00-449649.61%
GME221216C000625002022-08-01 2:43PM EST62.502.152.773.350.00--3642.19%
GME221216C000650002022-08-08 2:14PM EST65.003.802.543.050.00-628635.35%
GME221216C000700002022-08-11 9:03AM EST70.002.602.282.66+0.02+0.78%3812634.18%
GME221216C000725002022-08-08 8:30AM EST72.502.501.992.490.00--2626.37%
GME221216C000750002022-08-10 2:44PM EST75.002.101.902.27-0.12-5.41%171623.83%
GME221216C000775002022-08-10 2:41PM EST77.501.951.772.14-0.94-32.53%-19622.46%
GME221216C000800002022-08-11 10:52AM EST80.001.731.611.95-0.17-8.95%4284616.21%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME221216P000062502022-08-03 1:38PM EST6.250.120.150.300.00-643577.34%
GME221216P000075002022-08-11 9:39AM EST7.500.250.110.46+0.08+47.06%257532.03%
GME221216P000087502022-08-09 10:05AM EST8.750.350.150.540.00-45489.84%
GME221216P000100002022-08-03 1:37PM EST10.000.400.250.640.00-63462.50%
GME221216P000112502022-08-03 1:39PM EST11.250.510.380.690.00--0431.25%
GME221216P000137502022-08-05 12:37PM EST13.750.680.671.020.00--64392.19%
GME221216P000150002022-08-09 11:04AM EST15.001.050.841.200.00-45372.27%
GME221216P000175002022-07-29 11:15AM EST17.501.911.291.620.00--65336.13%
GME221216P000187502022-07-28 10:03AM EST18.752.501.531.880.00--2317.97%
GME221216P000200002022-08-10 8:47AM EST20.001.991.852.17-0.06-2.93%4440302.34%
GME221216P000212502022-07-20 1:11PM EST21.253.292.182.500.00--60286.13%
GME221216P000225002022-07-20 11:47AM EST22.503.782.512.870.00--4268.56%
GME221216P000237502022-08-08 9:41AM EST23.752.952.903.250.00--2250.59%
GME221216P000250002022-08-10 10:54AM EST25.003.603.353.70+0.06+1.69%101203233.69%
GME221216P000262502022-07-29 8:31AM EST26.255.503.804.150.00--8212.70%
GME221216P000275002022-07-20 1:01PM EST27.505.934.254.650.00--4188.28%
GME221216P000287502022-08-11 12:08PM EST28.755.004.755.20+5.00-100159.77%
GME221216P000300002022-08-10 8:55AM EST30.005.705.355.80+0.50+9.62%782121.68%
GME221216P000312502022-08-05 1:59PM EST31.256.025.956.400.00--820.00%
GME221216P000325002022-08-10 12:04PM EST32.507.156.557.05+0.90+14.40%-100.00%
GME221216P000337502022-07-29 9:46AM EST33.7510.007.207.700.00--20.00%
GME221216P000350002022-08-09 2:04PM EST35.008.307.908.500.00-10130.00%
GME221216P000362502022-08-08 9:03AM EST36.258.588.659.200.00--50.00%
GME221216P000375002022-08-10 1:43PM EST37.509.709.4010.00+0.55+6.01%2310.00%
GME221216P000387502022-08-08 2:49PM EST38.759.7510.1010.800.00--240.00%
GME221216P000400002022-08-09 11:12AM EST40.0011.5011.0511.650.00-73060.00%
GME221216P000412502022-08-10 10:41AM EST41.2512.6511.8012.60+0.65+5.42%200.00%
GME221216P000425002022-08-11 10:19AM EST42.5013.0512.6013.40+1.01+8.39%2220.00%
GME221216P000437502022-08-08 10:59AM EST43.7512.5013.5514.400.00-540.00%
GME221216P000450002022-08-09 2:06PM EST45.0014.9014.4515.200.00-16140.00%
GME221216P000462502022-08-10 1:09PM EST46.2515.8015.3516.15+15.80--200.00%
GME221216P000475002022-08-09 8:35AM EST47.5016.3416.3017.250.00-560.00%
GME221216P000525002022-08-04 9:19AM EST52.5021.6020.2021.200.00--10.00%
GME221216P000550002022-07-29 11:21AM EST55.0027.1522.2523.500.00--20.00%
GME221216P000575002022-07-18 12:06PM EST57.5028.4624.3525.500.00--40.00%
GME221216P000600002022-08-08 12:19PM EST60.0025.1426.5027.700.00--100.00%
GME221216P000625002022-08-05 12:10PM EST62.5029.5028.7029.900.00--210.00%
GME221216P000650002022-08-05 1:46PM EST65.0031.0030.9032.150.00-230.00%
GME221216P000700002022-08-04 2:42PM EST70.0037.0535.4036.750.00--40.00%
GME221216P000725002022-07-29 11:21AM EST72.5043.5037.7039.050.00--10.00%
GME221216P000750002022-08-05 11:33AM EST75.0042.0040.0541.400.00--50.00%
GME221216P000775002022-08-02 2:11PM EST77.5045.9542.3543.750.00-240.00%
GME221216P000800002022-08-09 9:12AM EST80.0045.1544.7046.200.00-41410.00%