Deutsche Märkte schließen in 8 Stunden 18 Minuten

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
99,19+7,71 (+8,43%)
Börsenschluss: 04:00PM EDT
99,00 -0,19 (-0,19%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230120C000010002022-05-19 1:21PM EDT1.0093.350.000.000.00-400.00%
GME230120C000020002022-05-17 3:09PM EDT2.0095.250.000.000.00-300.00%
GME230120C000030002022-02-02 3:54PM EDT3.00103.50104.60112.700.00-300.00%
GME230120C000040002022-05-17 3:47PM EDT4.0095.000.000.000.00-400.00%
GME230120C000050002022-05-17 3:46PM EDT5.0094.510.000.000.00-400.00%
GME230120C000070002022-05-17 3:58PM EDT7.0093.000.000.000.00-400.00%
GME230120C000100002022-05-16 3:49PM EDT10.0081.650.000.000.00-400.00%
GME230120C000120002022-05-13 1:55PM EDT12.0084.450.000.000.00-700.00%
GME230120C000150002022-03-30 3:23PM EDT15.00154.48107.80112.500.00-160.00%
GME230120C000170002022-05-05 1:18PM EDT17.00103.000.000.000.00-100.00%
GME230120C000200002022-05-05 12:14PM EDT20.0097.000.000.000.00-100.00%
GME230120C000220002022-03-22 9:54AM EDT22.0079.50122.60127.850.00-170.00%
GME230120C000250002022-05-02 2:22PM EDT25.0089.630.000.000.00-100.00%
GME230120C000270002022-03-28 10:30AM EDT27.00134.5597.40103.850.00-150.00%
GME230120C000300002022-05-17 2:56PM EDT30.0071.000.000.000.00-100.00%
GME230120C000320002022-03-25 10:30AM EDT32.00119.49102.70110.650.00-1220.00%
GME230120C000350002022-04-06 10:10AM EDT35.00122.8780.0587.850.00-2325265.70%
GME230120C000370002021-10-28 9:30AM EDT37.00142.10157.00176.000.00-2230.00%
GME230120C000400002022-05-19 11:35AM EDT40.0060.750.000.000.00-500.00%
GME230120C000420002022-05-18 10:01AM EDT42.0059.510.000.000.00-100.00%
GME230120C000450002022-05-02 10:37AM EDT45.0080.670.000.000.00-100.00%
GME230120C000470002022-03-22 9:34AM EDT47.0056.6299.75105.000.00-2600.00%
GME230120C000500002022-05-19 2:56PM EDT50.0059.650.000.000.00-100.00%
GME230120C000550002022-03-29 11:00AM EDT55.00129.2070.0576.850.00-6258224.16%
GME230120C000600002022-05-17 2:22PM EDT60.0045.080.000.000.00-500.00%
GME230120C000650002022-05-17 9:43AM EDT65.0045.650.000.000.00-100.00%
GME230120C000700002022-05-10 2:53PM EDT70.0043.300.000.000.00-600.00%
GME230120C000750002022-05-17 3:29PM EDT75.0043.040.000.000.00-600.00%
GME230120C000800002022-05-19 11:03AM EDT80.0038.100.000.000.00-5000.00%
GME230120C000850002022-05-17 3:32PM EDT85.0038.550.000.000.00-400.00%
GME230120C000900002022-05-19 3:11PM EDT90.0037.300.000.000.00-900.00%
GME230120C000950002022-05-19 2:35PM EDT95.0035.820.000.000.00-400.00%
GME230120C001000002022-05-19 3:26PM EDT100.0035.080.000.000.00-2600.39%
GME230120C001050002022-05-19 12:49PM EDT105.0029.250.000.000.00-1201.56%
GME230120C001100002022-05-19 2:08PM EDT110.0030.500.000.000.00-503.13%
GME230120C001150002022-05-19 3:07PM EDT115.0031.100.000.000.00-303.13%
GME230120C001200002022-05-19 1:51PM EDT120.0027.000.000.000.00-306.25%
GME230120C001250002022-05-19 2:46PM EDT125.0027.590.000.000.00-406.25%
GME230120C001300002022-05-19 2:39PM EDT130.0026.350.000.000.00-806.25%
GME230120C001350002022-05-19 12:35PM EDT135.0022.600.000.000.00-206.25%
GME230120C001400002022-05-19 12:39PM EDT140.0021.500.000.000.00-206.25%
GME230120C001450002022-05-18 10:23AM EDT145.0022.450.000.000.00-1012.50%
GME230120C001500002022-05-19 3:04PM EDT150.0021.900.000.000.00-17012.50%
GME230120C001550002022-05-19 1:44PM EDT155.0020.600.000.000.00-1012.50%
GME230120C001600002022-05-19 3:26PM EDT160.0019.000.000.000.00-11012.50%
GME230120C001650002022-05-12 3:03PM EDT165.0017.250.000.000.00-1012.50%
GME230120C001700002022-05-17 11:20AM EDT170.0016.690.000.000.00-1012.50%
GME230120C001750002022-05-11 12:50PM EDT175.0018.500.000.000.00-2012.50%
GME230120C001800002022-05-19 3:00PM EDT180.0018.610.000.000.00-2012.50%
GME230120C001850002022-05-11 10:24AM EDT185.0015.500.000.000.00-1012.50%
GME230120C001900002022-05-18 9:40AM EDT190.0014.950.000.000.00-1012.50%
GME230120C001950002022-05-06 2:22PM EDT195.0019.300.000.000.00-2012.50%
GME230120C002000002022-05-19 2:07PM EDT200.0016.300.000.000.00-86012.50%
GME230120C002100002022-05-17 9:33AM EDT210.0015.000.000.000.00-2025.00%
GME230120C002200002022-05-17 1:48PM EDT220.0013.500.000.000.00-5025.00%
GME230120C002300002022-05-19 3:24PM EDT230.0012.600.000.000.00-1025.00%
GME230120C002400002022-05-19 3:51PM EDT240.0012.490.000.000.00-1025.00%
GME230120C002500002022-05-19 2:27PM EDT250.0012.500.000.000.00-4025.00%
GME230120C002600002022-05-17 3:46PM EDT260.0011.250.000.000.00-1025.00%
GME230120C002700002022-05-12 2:10PM EDT270.0010.100.000.000.00-1025.00%
GME230120C002800002022-05-19 3:37PM EDT280.0010.350.000.000.00-3025.00%
GME230120C002900002022-05-19 3:19PM EDT290.0010.100.000.000.00-2025.00%
GME230120C003000002022-05-19 3:53PM EDT300.009.650.000.000.00-24025.00%
GME230120C003100002022-05-19 2:25PM EDT310.009.200.000.000.00-2025.00%
GME230120C003200002022-05-19 11:51AM EDT320.008.290.000.000.00-5025.00%
GME230120C003300002022-04-18 2:01PM EDT330.0016.606.408.650.00-328114.57%
GME230120C003400002022-05-19 9:32AM EDT340.007.900.000.000.00-1025.00%
GME230120C003500002022-05-19 3:15PM EDT350.008.300.000.000.00-125025.00%
GME230120C003600002022-05-18 11:36AM EDT360.007.100.000.000.00-4025.00%
GME230120C003700002022-05-11 2:55PM EDT370.006.350.000.000.00-1025.00%
GME230120C003800002022-05-19 3:51PM EDT380.007.290.000.000.00-1025.00%
GME230120C003900002022-05-18 12:09PM EDT390.006.400.000.000.00-2025.00%
GME230120C004000002022-05-19 11:32AM EDT400.006.750.000.000.00-1025.00%
GME230120C004100002022-05-18 9:30AM EDT410.007.900.000.000.00-1025.00%
GME230120C004200002022-05-13 10:52AM EDT420.008.000.000.000.00-2025.00%
GME230120C004300002022-04-26 9:30AM EDT430.0010.150.000.000.00-1025.00%
GME230120C004400002022-04-25 10:24AM EDT440.009.300.000.000.00-10025.00%
GME230120C004500002022-05-17 3:19PM EDT450.005.700.000.000.00-1025.00%
GME230120C004600002022-05-11 1:40PM EDT460.005.000.000.000.00-1025.00%
GME230120C004700002022-04-06 1:55PM EDT470.0016.155.407.800.00-112129.46%
GME230120C004800002022-04-18 9:39AM EDT480.009.904.307.400.00-113126.87%
GME230120C004900002022-05-10 11:24AM EDT490.006.970.000.000.00-10025.00%
GME230120C005000002022-05-19 3:43PM EDT500.005.400.000.000.00-3050.00%
GME230120C005100002022-05-19 3:33PM EDT510.005.250.000.000.00-3050.00%
GME230120C005200002022-05-18 11:49AM EDT520.004.870.000.000.00-1050.00%
GME230120C005300002022-05-17 3:13PM EDT530.004.950.000.000.00-3050.00%
GME230120C005400002022-04-01 10:36AM EDT540.0016.105.356.300.00-216132.63%
GME230120C005500002022-05-18 10:11AM EDT550.004.800.000.000.00-1050.00%
GME230120C005600002022-05-12 10:49AM EDT560.006.050.000.000.00-1050.00%
GME230120C005700002022-05-12 10:56AM EDT570.006.500.000.000.00-1050.00%
GME230120C005800002022-04-07 10:32AM EDT580.0010.804.506.000.00-26133.08%
GME230120C005900002022-05-19 2:17PM EDT590.004.760.000.000.00-1050.00%
GME230120C006000002022-05-19 1:18PM EDT600.004.700.000.000.00-2050.00%
GME230120C006100002022-04-01 10:25AM EDT610.0013.004.306.050.00-14135.10%
GME230120C006200002022-05-02 1:43PM EDT620.004.900.000.000.00-1050.00%
GME230120C006300002022-02-10 10:51AM EDT630.0010.303.905.550.00-21134.08%
GME230120C006400002022-05-12 3:26PM EDT640.004.950.000.000.00-3050.00%
GME230120C006500002022-05-17 11:54AM EDT650.004.350.000.000.00-2050.00%
GME230120C006600002022-01-24 3:24PM EDT660.008.416.309.000.00-13151.36%
GME230120C006800002022-05-11 9:35AM EDT680.004.050.000.000.00-1050.00%
GME230120C007000002022-05-19 3:39PM EDT700.004.200.000.000.00-15050.00%
GME230120C007200002022-05-19 9:35AM EDT720.003.460.000.000.00-20050.00%
GME230120C007400002022-05-19 9:35AM EDT740.003.400.000.000.00-26050.00%
GME230120C007600002022-05-19 9:35AM EDT760.003.350.000.000.00-6050.00%
GME230120C007800002022-05-19 9:35AM EDT780.003.450.000.000.00-2050.00%
GME230120C008000002022-05-19 3:09PM EDT800.003.870.000.000.00-14050.00%
GME230120C008500002022-05-17 1:01PM EDT850.003.350.000.000.00-1050.00%
GME230120C009000002022-05-19 3:56PM EDT900.003.380.000.000.00-8050.00%
GME230120C009500002022-05-19 3:56PM EDT950.003.250.000.000.00-253050.00%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230120P000010002022-05-19 3:48PM EDT1.000.030.000.000.00-54050.00%
GME230120P000020002022-05-19 3:37PM EDT2.000.060.000.000.00-46050.00%
GME230120P000030002022-05-19 12:20PM EDT3.000.100.000.000.00-5050.00%
GME230120P000040002022-05-13 10:50AM EDT4.000.140.000.000.00-1050.00%
GME230120P000050002022-05-19 2:32PM EDT5.000.150.000.000.00-209050.00%
GME230120P000070002022-05-12 3:32PM EDT7.000.310.000.000.00-2050.00%
GME230120P000100002022-05-19 3:30PM EDT10.000.600.000.000.00-19050.00%
GME230120P000120002022-05-19 10:19AM EDT12.000.800.000.000.00-3050.00%
GME230120P000150002022-05-19 1:48PM EDT15.001.150.000.000.00-1050.00%
GME230120P000170002022-05-12 3:05PM EDT17.001.750.000.000.00-11050.00%
GME230120P000200002022-05-19 1:48PM EDT20.001.900.000.000.00-5050.00%
GME230120P000220002022-05-13 3:30PM EDT22.002.300.000.000.00-11050.00%
GME230120P000250002022-05-19 9:44AM EDT25.002.190.000.000.00-1025.00%
GME230120P000270002022-05-19 9:45AM EDT27.003.250.000.000.00-12025.00%
GME230120P000300002022-05-19 3:42PM EDT30.004.100.000.000.00-9025.00%
GME230120P000320002022-05-12 9:31AM EDT32.005.100.000.000.00-2025.00%
GME230120P000350002022-05-16 1:04PM EDT35.005.800.000.000.00-40025.00%
GME230120P000370002022-05-17 3:57PM EDT37.005.500.000.000.00-1025.00%
GME230120P000400002022-05-19 12:55PM EDT40.007.000.000.000.00-4025.00%
GME230120P000420002022-05-17 9:41AM EDT42.007.580.000.000.00-20025.00%
GME230120P000450002022-05-18 3:59PM EDT45.008.850.000.000.00-6025.00%
GME230120P000470002022-05-19 2:56PM EDT47.008.980.000.000.00-5025.00%
GME230120P000500002022-05-19 2:56PM EDT50.0010.050.000.000.00-20012.50%
GME230120P000550002022-05-18 1:14PM EDT55.0012.600.000.000.00-1012.50%
GME230120P000600002022-05-19 11:21AM EDT60.0015.010.000.000.00-2012.50%
GME230120P000650002022-05-10 12:30PM EDT65.0016.500.000.000.00-1012.50%
GME230120P000700002022-05-19 12:49PM EDT70.0019.700.000.000.00-1012.50%
GME230120P000750002022-05-19 2:34PM EDT75.0021.620.000.000.00-206.25%
GME230120P000800002022-05-18 10:32AM EDT80.0024.550.000.000.00-106.25%
GME230120P000850002022-05-19 2:34PM EDT85.0027.240.000.000.00-603.13%
GME230120P000900002022-05-19 9:30AM EDT90.0031.600.000.000.00-203.13%
GME230120P000950002022-05-19 2:55PM EDT95.0033.200.000.000.00-101.56%
GME230120P001000002022-05-19 10:01AM EDT100.0038.780.000.000.00-600.00%
GME230120P001050002022-05-19 2:55PM EDT105.0039.670.000.000.00-100.00%
GME230120P001100002022-05-11 3:42PM EDT110.0049.000.000.000.00-200.00%
GME230120P001150002022-05-18 1:05PM EDT115.0049.510.000.000.00-100.00%
GME230120P001200002022-05-18 1:05PM EDT120.0053.500.000.000.00-300.00%
GME230120P001250002022-05-17 1:18PM EDT125.0056.070.000.000.00-100.00%
GME230120P001300002022-05-11 3:34PM EDT130.0066.000.000.000.00-700.00%
GME230120P001350002022-05-18 3:43PM EDT135.0065.130.000.000.00-100.00%
GME230120P001400002022-05-12 1:56PM EDT140.0073.880.000.000.00-2100.00%
GME230120P001450002022-05-10 12:36PM EDT145.0072.170.000.000.00-200.00%
GME230120P001500002022-05-19 2:29PM EDT150.0074.250.000.000.00-100.00%
GME230120P001550002022-05-12 9:46AM EDT155.0090.190.000.000.00-500.00%
GME230120P001600002022-05-19 1:46PM EDT160.0083.500.000.000.00-200.00%
GME230120P001650002022-05-06 9:54AM EDT165.0094.170.000.000.00-100.00%
GME230120P001700002022-05-09 11:24AM EDT170.0088.050.000.000.00-200.00%
GME230120P001750002022-05-09 10:55AM EDT175.0088.830.000.000.00-400.00%
GME230120P001800002022-05-16 11:13AM EDT180.00102.500.000.000.00-100.00%
GME230120P001850002022-05-13 12:07PM EDT185.00102.100.000.000.00-100.00%
GME230120P001900002022-05-19 3:17PM EDT190.00106.430.000.000.00-100.00%
GME230120P001950002022-05-18 2:23PM EDT195.00117.900.000.000.00-100.00%
GME230120P002000002022-05-12 9:38AM EDT200.00133.000.000.000.00-1000.00%
GME230120P002100002022-05-12 9:37AM EDT210.00139.900.000.000.00-200.00%
GME230120P002200002022-04-26 1:55PM EDT220.00113.500.000.000.00-100.00%
GME230120P002300002022-04-29 11:42AM EDT230.00121.880.000.000.00-100.00%
GME230120P002400002022-04-01 12:56PM EDT240.00112.65131.50135.050.00-1320.00%
GME230120P002500002022-04-08 3:54PM EDT250.00133.61146.00151.250.00-33453.91%
GME230120P002600002022-05-02 3:05PM EDT260.00158.000.000.000.00-100.00%
GME230120P002700002022-05-11 3:56PM EDT270.00195.03163.15176.850.00-1596.59%
GME230120P002800002022-05-16 3:10PM EDT280.00195.000.000.000.00-100.00%
GME230120P002900002021-11-10 8:01AM EDT290.00180.50162.50165.000.00-100.00%
GME230120P003000002022-03-31 10:18AM EDT300.00166.95184.55190.250.00-10520.00%
GME230120P003100002022-03-18 9:58AM EDT310.00227.60178.75183.700.00-2260.00%
GME230120P003200002022-05-03 2:03PM EDT320.00209.000.000.000.00-1300.00%
GME230120P003300002022-01-31 3:13PM EDT330.00237.90213.00229.000.00-130.00%
GME230120P003400002021-11-10 8:01AM EDT340.00301.75209.00227.000.00-120.00%
GME230120P003500002022-03-25 10:26AM EDT350.00224.20222.55229.000.00-160.00%
GME230120P003700002022-05-05 9:30AM EDT370.00254.800.000.000.00-100.00%
GME230120P003900002021-11-10 8:01AM EDT390.00240.00235.50253.500.00-150.00%
GME230120P004000002022-04-01 12:39PM EDT400.00251.70279.60287.400.00-2280.00%
GME230120P004200002021-11-10 8:01AM EDT420.00352.50280.50298.500.00--10.00%
GME230120P004500002022-01-05 2:11PM EDT450.00328.00349.80363.900.00-116124.66%
GME230120P004600002022-02-01 3:26PM EDT460.00360.65339.35355.300.00--10.00%
GME230120P004700002022-05-11 1:06PM EDT470.00388.200.000.000.00-1100.00%
GME230120P004800002021-11-10 8:01AM EDT480.00447.50340.00356.500.00--10.00%
GME230120P004900002021-11-10 8:01AM EDT490.00437.17325.00366.500.00--10.00%
GME230120P005000002022-05-11 1:06PM EDT500.00415.660.000.000.00-500.00%
GME230120P005100002021-11-10 8:01AM EDT510.00454.00369.00383.500.00-110.00%
GME230120P005300002021-11-10 8:01AM EDT530.00372.50389.00403.500.00-170.00%
GME230120P005400002022-02-03 3:58PM EDT540.00446.85424.00438.000.00--10.00%
GME230120P005500002022-02-03 3:57PM EDT550.00456.75434.00447.850.00-210.00%
GME230120P005600002022-05-10 1:53PM EDT560.00478.950.000.000.00-100.00%
GME230120P005700002022-02-03 3:58PM EDT570.00476.50453.60467.550.00-2170.00%
GME230120P005800002022-03-17 10:31AM EDT580.00499.30434.40441.750.00--20.00%
GME230120P005900002022-05-11 9:30AM EDT590.00499.550.000.000.00-100.00%
GME230120P006000002022-03-21 9:45AM EDT600.00510.00449.05464.050.00-150.00%
GME230120P006200002022-05-16 12:06AM EDT620.00525.450.000.000.00--00.00%
GME230120P006500002022-03-17 9:36AM EDT650.00569.30502.70510.250.00-450.00%
GME230120P006800002022-01-31 2:16PM EDT680.00580.60555.20573.200.00--50.00%
GME230120P007000002022-01-31 2:15PM EDT700.00600.25575.20593.050.00-850.00%
GME230120P007200002022-02-04 3:02PM EDT720.00624.20601.95617.400.00-47220.00%
GME230120P007400002022-04-29 9:30AM EDT740.00614.850.000.000.00-100.00%
GME230120P007600002021-11-10 8:01AM EDT760.00620.50610.90628.000.00--10.00%
GME230120P007800002022-05-19 9:30AM EDT780.00689.750.000.000.00-100.00%
GME230120P008000002021-11-03 10:01AM EDT800.00586.51639.00657.500.00--00.00%
GME230120P008500002022-02-04 2:14PM EDT850.00753.55731.10747.200.00-28220.00%
GME230120P009000002022-02-04 3:39PM EDT900.00802.43781.10797.200.00-78450.00%
GME230120P009500002022-05-11 3:53PM EDT950.00870.000.000.000.00-100.00%