Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
180,62+0,78 (+0,43%)
Ab 01:59PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230120C000010002021-11-29 1:18PM EST1.00203.23169.00189.000.00-330.00%
GME230120C000020002021-11-12 3:58PM EST2.00200.69168.50188.000.00-140.00%
GME230120C000030002021-10-05 9:04AM EST3.00169.28202.00221.500.00-230.00%
GME230120C000040002021-08-17 8:40AM EST4.00160.83197.95211.000.00-400.00%
GME230120C000050002021-10-14 9:14AM EST5.00187.95188.00207.500.00-100.00%
GME230120C000070002021-11-23 9:31AM EST7.00239.45163.50183.000.00-150.00%
GME230120C000100002021-09-09 12:17PM EST10.00187.01159.00177.000.00-111297.75%
GME230120C000120002021-08-25 2:28PM EST12.00190.67163.00182.950.00-24221.31%
GME230120C000150002021-08-31 10:56AM EST15.00205.00153.00172.000.00-133228.13%
GME230120C000170002021-10-28 12:13PM EST17.00166.65176.50194.500.00-1870.00%
GME230120C000200002021-11-10 10:59AM EST20.00179.00152.75169.000.00-13593.16%
GME230120C000220002021-11-09 11:28AM EST22.00190.75152.75168.500.00-3133129.10%
GME230120C000250002021-11-23 11:58AM EST25.00200.50147.00165.000.00-1012188.38%
GME230120C000270002021-11-09 9:58AM EST27.00191.05147.00165.000.00-593120.48%
GME230120C000300002021-11-23 3:09PM EST30.00169.07146.00162.000.00-1169124.16%
GME230120C000320002021-10-07 2:48PM EST32.00143.20173.50192.000.00-1190.00%
GME230120C000350002021-10-07 2:44PM EST35.00140.60172.00190.000.00-923330.00%
GME230120C000370002021-10-28 8:30AM EST37.00142.10157.00176.000.00-223243.97%
GME230120C000400002021-09-28 11:49AM EST40.00146.00138.00156.000.00-1418125.38%
GME230120C000420002021-11-04 12:36PM EST42.00178.00136.00152.000.00-51336114.86%
GME230120C000450002021-11-30 10:13AM EST45.00158.12133.50148.000.00-285107.92%
GME230120C000470002021-11-30 10:13AM EST47.00156.37128.05147.000.00-23996.70%
GME230120C000500002021-11-30 10:56AM EST50.00150.05128.50143.600.00-1168101.78%
GME230120C000550002021-09-30 12:53PM EST55.00121.31123.50141.500.00-2215102.14%
GME230120C000600002021-11-22 1:57PM EST60.00185.85121.50135.450.00-11,57099.68%
GME230120C000650002021-11-02 9:31AM EST65.00141.82120.30130.450.00-1152100.87%
GME230120C000700002021-11-08 3:56PM EST70.00157.50115.30128.750.00-182100.46%
GME230120C000750002021-09-24 9:49AM EST75.00128.46100.50116.000.00-11659.07%
GME230120C000800002021-11-02 10:34AM EST80.00129.50107.50123.000.00-58798.49%
GME230120C000850002021-09-21 2:48PM EST85.00123.0496.35114.500.00-29878.30%
GME230120C000900002021-11-22 9:39AM EST90.00123.00102.15118.000.00-223100.04%
GME230120C000950002021-12-01 12:23PM EST95.00115.00102.15117.350.00-124105.89%
GME230120C001000002021-11-30 11:47AM EST100.00113.00100.40112.600.00-1866104.04%
GME230120C001050002021-09-14 9:33AM EST105.00120.2294.50109.800.00-14199.70%
GME230120C001100002021-10-19 10:58AM EST110.00101.26127.50148.600.00-170191.69%
GME230120C001150002021-11-23 9:53AM EST115.00157.5089.60104.600.00-19199.07%
GME230120C001200002021-11-05 10:35AM EST120.00121.0088.20103.100.00-155100.67%
GME230120C001250002021-12-01 3:19PM EST125.0091.0084.0598.100.00-12396.04%
GME230120C001300002021-11-29 9:40AM EST130.00108.0077.0098.100.00-111793.53%
GME230120C001350002021-09-08 2:21PM EST135.00108.2574.9093.000.00-303690.92%
GME230120C001400002021-11-22 3:43PM EST140.00135.3578.5595.750.00-141100.12%
GME230120C001450002021-11-18 10:21AM EST145.00101.0078.5592.550.00-125100.61%
GME230120C001500002021-12-02 10:37AM EST150.0078.0071.0090.85-30.30-27.98%114695.94%
GME230120C001550002021-12-01 10:09AM EST155.0090.0069.5089.150.00-43196.31%
GME230120C001600002021-12-02 12:28PM EST160.0080.4573.3587.35-6.55-7.53%1324100.76%
GME230120C001650002021-11-23 2:49PM EST165.00102.4765.0084.850.00-34794.85%
GME230120C001700002021-12-01 3:28PM EST170.0074.8963.5084.850.00-913996.25%
GME230120C001750002021-12-02 10:46AM EST175.0074.6268.1582.15+1.52+2.08%10235100.16%
GME230120C001800002021-12-01 3:19PM EST180.0072.0067.0582.000.00-162101.49%
GME230120C001850002021-12-01 3:49PM EST185.0069.2565.5577.000.00-38998.83%
GME230120C001900002021-12-01 12:34PM EST190.0075.2065.2077.000.00-341100.67%
GME230120C001950002021-11-23 10:58AM EST195.00108.6863.7077.000.00-145101.58%
GME230120C002000002021-12-02 10:08AM EST200.0068.0063.7075.75+0.20+0.29%1358102.60%
GME230120C002100002021-11-29 12:33PM EST210.0078.7860.3573.350.00-346102.12%
GME230120C002200002021-12-02 9:32AM EST220.0074.5058.1569.05-5.50-6.88%457100.95%
GME230120C002300002021-12-01 3:57PM EST230.0060.5756.5568.500.00-3457102.62%
GME230120C002400002021-12-02 1:20PM EST240.0059.0054.0562.35-18.10-23.48%114899.68%
GME230120C002500002021-12-02 10:54AM EST250.0057.1547.0062.35-7.05-10.98%222697.74%
GME230120C002600002021-12-01 12:03PM EST260.0060.0046.5062.000.00-216499.79%
GME230120C002700002021-12-02 12:25PM EST270.0056.0050.0057.40-26.25-31.91%1130101.51%
GME230120C002800002021-11-30 12:33PM EST280.0056.1049.3057.400.00-397103.37%
GME230120C002900002021-09-16 2:44PM EST290.0071.2039.3047.000.00-13592.25%
GME230120C003000002021-12-01 3:33PM EST300.0049.0046.6055.850.00-7569104.87%
GME230120C003100002021-12-01 12:55PM EST310.0051.0045.1555.250.00-163105.52%
GME230120C003200002021-11-29 1:07PM EST320.0057.4042.9055.250.00-2350105.95%
GME230120C003300002021-11-29 1:53PM EST330.0054.2241.3055.250.00-129106.71%
GME230120C003400002021-11-30 11:28AM EST340.0050.5741.3051.500.00-120106.01%
GME230120C003500002021-11-18 12:28PM EST350.0052.3041.3051.500.00-172107.67%
GME230120C003600002021-10-22 10:55AM EST360.0035.500.000.000.00-1012.50%
GME230120C003700002021-11-15 2:49PM EST370.0050.0039.6047.900.00-110107.34%
GME230120C003800002021-10-06 10:36AM EST380.0040.4542.6559.500.00-118118.36%
GME230120C003900002021-11-22 12:34PM EST390.0062.5537.3545.000.00-27106.88%
GME230120C004000002021-12-02 1:13PM EST400.0040.3036.3044.45-4.70-10.44%11460107.20%
GME230120C004100002021-11-17 10:36AM EST410.0046.8536.2543.350.00-124107.77%
GME230120C004200002021-11-18 12:56PM EST420.0043.0034.8042.800.00-2496107.73%
GME230120C004300002021-11-03 9:37AM EST430.0050.0034.7541.850.00-135108.30%
GME230120C004400002021-11-03 9:05AM EST440.0058.0034.0541.700.00-12108.94%
GME230120C004500002021-11-17 3:43PM EST450.0041.7733.3040.800.00-1233109.00%
GME230120C004600002021-10-19 8:32AM EST460.0030.0041.0059.000.00-18127.11%
GME230120C004700002021-11-26 11:22AM EST470.0041.0030.8539.700.00-211108.85%
GME230120C004800002021-11-22 9:31AM EST480.0048.8030.8539.700.00-17109.91%
GME230120C004900002021-11-17 2:16PM EST490.0040.4024.5038.800.00-115106.02%
GME230120C005000002021-11-30 1:20PM EST500.0036.6529.5037.450.00-1658109.51%
GME230120C005100002021-11-26 10:07AM EST510.0038.0528.9537.450.00-117110.11%
GME230120C005200002021-11-30 12:08PM EST520.0031.2028.7536.850.00-130110.51%
GME230120C005300002021-10-06 2:28PM EST530.0022.3830.0044.500.00-313117.45%
GME230120C005400002021-11-04 12:04PM EST540.0040.1028.2536.300.00-310111.62%
GME230120C005500002021-11-23 12:29PM EST550.0029.7527.8035.200.00-1171111.43%
GME230120C005600002021-09-16 10:00AM EST560.0044.0018.9528.100.00-108100.90%
GME230120C005700002021-11-01 11:03AM EST570.0030.0025.1036.000.00-320111.81%
GME230120C005800002021-08-25 4:28PM EST580.0063.2021.6530.000.00-10105.91%
GME230120C005900002021-10-25 11:26AM EST590.0020.4026.5042.000.00-141118.52%
GME230120C006000002021-11-29 1:42PM EST600.0033.0025.8033.500.00-4176112.95%
GME230120C006100002021-10-13 1:47PM EST610.0024.0021.8535.500.00-13112.33%
GME230120C006200002021-09-13 2:57PM EST620.0035.1518.4525.050.00-28102.88%
GME230120C006300002021-10-25 11:11AM EST630.0019.4524.5041.950.00-21120.17%
GME230120C006400002021-11-03 2:18PM EST640.0038.0020.2532.350.00-617111.11%
GME230120C006500002021-11-02 1:07PM EST650.0027.4524.1032.350.00-557114.59%
GME230120C006600002021-08-25 4:28PM EST660.0024.0019.5024.400.00-12105.97%
GME230120C006800002021-12-01 10:41AM EST680.0029.9023.2532.200.00-111115.89%
GME230120C007000002021-12-01 11:17AM EST700.0023.7522.7031.400.00-1164116.20%
GME230120C007200002021-11-17 10:43AM EST720.0029.0022.2028.200.00-11,007114.72%
GME230120C007400002021-11-10 7:01AM EST740.0020.9030.5050.500.00-1526137.31%
GME230120C007600002021-11-02 9:50AM EST760.0025.8020.3528.150.00-126115.63%
GME230120C007800002021-11-23 1:26PM EST780.0030.3518.9528.050.00-115115.60%
GME230120C008000002021-12-01 3:22PM EST800.0019.6019.4528.05-2.40-10.91%1285117.06%
GME230120C008500002021-11-30 1:17PM EST850.0023.7519.3025.000.00-1129117.13%
GME230120C009000002021-12-01 3:57PM EST900.0020.6819.3022.100.00-301,568117.17%
GME230120C009500002021-12-02 1:36PM EST950.0019.1618.5021.00-1.34-6.54%796,828117.81%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230120P000010002021-12-02 10:54AM EST1.000.040.040.05-0.01-20.00%64,983200.78%
GME230120P000020002021-12-02 1:34PM EST2.000.080.090.100.00-14226,088184.38%
GME230120P000030002021-12-02 1:19PM EST3.000.150.140.15+0.03+25.00%2408,532173.83%
GME230120P000040002021-12-02 11:19AM EST4.000.190.180.190.00-21,091164.84%
GME230120P000050002021-12-02 10:24AM EST5.000.260.230.25+0.03+13.04%36,287159.38%
GME230120P000070002021-12-02 1:19PM EST7.000.300.300.39-0.09-23.08%221,575150.00%
GME230120P000100002021-12-02 1:14PM EST10.000.620.500.62+0.01+1.64%223,621142.29%
GME230120P000120002021-12-02 9:47AM EST12.000.790.620.86+0.13+19.70%12635138.97%
GME230120P000150002021-12-02 1:36PM EST15.001.050.951.10+0.04+3.96%62,140134.28%
GME230120P000170002021-12-02 10:09AM EST17.001.201.111.36-0.05-4.00%11,555131.69%
GME230120P000200002021-12-02 10:42AM EST20.001.641.001.60-0.01-0.61%33,383123.10%
GME230120P000220002021-12-01 11:01AM EST22.001.761.591.750.00-21,236123.83%
GME230120P000250002021-11-29 12:11PM EST25.002.501.592.90+0.54+27.55%16495123.97%
GME230120P000270002021-11-03 8:30AM EST27.002.001.593.100.00-1130120.09%
GME230120P000300002021-12-01 3:24PM EST30.003.001.963.100.00-1612115.23%
GME230120P000320002021-11-26 11:07AM EST32.003.402.006.350.00-2137126.79%
GME230120P000350002021-11-29 9:30AM EST35.003.602.326.350.00-10198121.29%
GME230120P000370002021-11-23 10:04AM EST37.003.002.326.350.00-4300117.09%
GME230120P000400002021-12-01 3:59PM EST40.003.643.556.350.00-3673115.74%
GME230120P000420002021-10-26 12:50PM EST42.004.113.507.350.00-1125115.19%
GME230120P000450002021-12-01 9:59AM EST45.004.513.557.350.00-1303109.97%
GME230120P000470002021-11-08 2:50PM EST47.004.103.857.350.00-4152107.53%
GME230120P000500002021-12-01 2:21PM EST50.005.655.107.350.00-2777106.30%
GME230120P000550002021-11-17 10:36AM EST55.005.955.108.500.00-1248101.77%
GME230120P000600002021-11-24 11:08AM EST60.006.006.508.500.00-182998.13%
GME230120P000650002021-11-09 12:41PM EST65.008.016.5011.150.00-12097.19%
GME230120P000700002021-12-02 10:51AM EST70.0015.007.7017.35+3.00+25.00%1466104.45%
GME230120P000750002021-11-22 2:35PM EST75.0011.6010.8514.850.00-66199.07%
GME230120P000800002021-12-01 3:56PM EST80.0012.006.0517.950.00-210990.41%
GME230120P000850002021-11-30 12:27PM EST85.0015.0013.2023.300.00-5379102.88%
GME230120P000900002021-11-23 12:11PM EST90.0016.4016.9523.300.00-160101.83%
GME230120P000950002021-11-23 3:28PM EST95.0020.2020.2023.750.00-6186100.58%
GME230120P001000002021-12-02 1:10PM EST100.0023.0020.0524.00+1.10+5.02%2351,92395.00%
GME230120P001050002021-11-30 12:24PM EST105.0024.0020.9028.950.00-16696.13%
GME230120P001100002021-12-01 11:26AM EST110.0025.4523.8531.650.00-3528696.80%
GME230120P001150002021-11-15 9:30AM EST115.0027.0028.4534.000.00-14898.57%
GME230120P001200002021-12-02 12:36PM EST120.0032.8533.0534.60-0.40-1.20%3422198.31%
GME230120P001250002021-11-23 12:20PM EST125.0030.5033.6039.250.00-22697.92%
GME230120P001300002021-11-26 11:21AM EST130.0034.5036.6542.200.00-12598.15%
GME230120P001350002021-11-24 12:47PM EST135.0034.0036.7048.950.00-11498.96%
GME230120P001400002021-11-12 3:24PM EST140.0036.9040.5549.550.00-12797.56%
GME230120P001450002021-11-03 9:13AM EST145.0034.4945.5551.400.00-11598.16%
GME230120P001500002021-12-02 1:24PM EST150.0051.3947.5556.05+4.46+9.50%723398.46%
GME230120P001550002021-11-30 9:30AM EST155.0050.0050.9056.400.00-21196.25%
GME230120P001600002021-12-01 3:32PM EST160.0057.0052.3061.400.00-115696.19%
GME230120P001650002021-12-02 9:38AM EST165.0056.2456.1054.15+1.24+2.25%11688.43%
GME230120P001700002021-12-02 10:54AM EST170.0067.6160.2073.05+20.36+43.09%217101.02%
GME230120P001750002021-11-23 3:25PM EST175.0057.5363.7078.000.00-112102.21%
GME230120P001800002021-12-02 10:27AM EST180.0071.2067.1076.20+16.20+29.45%51798.14%
GME230120P001850002021-12-01 3:02PM EST185.0073.3770.0584.600.00-2123101.34%
GME230120P001900002021-11-01 12:02PM EST190.0068.0068.4584.450.00-105094.84%
GME230120P001950002021-12-01 3:01PM EST195.0080.6076.7086.700.00-12097.24%
GME230120P002000002021-11-30 10:25AM EST200.0079.6275.0088.500.00-721092.17%
GME230120P002100002021-11-26 11:16AM EST210.0085.0088.1598.150.00-11697.83%
GME230120P002200002021-12-01 12:26PM EST220.0097.8192.50108.50+5.61+6.08%26097.56%
GME230120P002300002021-11-01 9:25AM EST230.0098.9596.50114.550.00-12493.98%
GME230120P002400002021-11-08 10:36AM EST240.0098.00110.85127.500.00-16101.87%
GME230120P002500002021-11-03 2:49PM EST250.00105.60117.40134.500.00-124100.31%
GME230120P002600002021-09-23 8:52AM EST260.00130.28120.00138.000.00-11293.72%
GME230120P002700002021-09-15 11:14AM EST270.00140.00124.00141.200.00-1687.83%
GME230120P002800002021-09-23 8:53AM EST280.00146.75134.50152.900.00-1491.60%
GME230120P002900002021-08-16 8:30AM EST290.00180.50147.00165.000.00-1096.81%
GME230120P003000002021-12-01 9:43AM EST300.00155.50159.00176.800.00-151101.38%
GME230120P003100002021-11-22 11:27AM EST310.00163.20169.70186.800.00-128103.83%
GME230120P003200002021-11-30 9:47AM EST320.00175.00177.50194.500.00-460102.80%
GME230120P003300002021-08-25 4:29PM EST330.00211.00181.00199.100.00-3596.86%
GME230120P003400002021-08-25 4:29PM EST340.00301.75190.00208.500.00-1297.55%
GME230120P003500002021-10-26 1:29PM EST350.00205.00187.00205.000.00-20681.55%
GME230120P003700002021-08-25 4:29PM EST370.00217.00216.00235.500.00-1097.73%
GME230120P003900002021-09-24 8:30AM EST390.00240.00235.50253.500.00-1598.96%
GME230120P004000002021-11-03 11:10AM EST400.00235.00250.25267.500.00-727106.10%
GME230120P004200002021-08-25 4:29PM EST420.00352.50261.00280.000.00--197.53%
GME230120P004500002021-11-23 11:24AM EST450.00270.00294.00312.000.00-215104.48%
GME230120P004700002021-11-10 7:01AM EST470.00309.00285.50321.600.00-41978.01%
GME230120P004800002021-08-25 4:29PM EST480.00447.50315.50333.550.00--195.98%
GME230120P004900002021-08-25 4:29PM EST490.00437.17325.00343.550.00--196.63%
GME230120P005000002021-09-09 8:40AM EST500.00356.00341.00355.750.00-16103.43%
GME230120P005100002021-11-10 7:01AM EST510.00454.00318.90342.000.00-1179.07%
GME230120P005300002021-09-07 8:30AM EST530.00372.500.000.000.00-170.00%
GME230120P005500002021-08-25 4:29PM EST550.00416.95381.70398.850.00--196.19%
GME230120P005600002021-11-10 7:01AM EST560.00520.65354.00373.500.00-25260.00%
GME230120P005700002021-11-10 7:01AM EST570.00395.00363.00382.850.00-1280.00%
GME230120P005900002021-11-10 7:01AM EST590.00478.00382.00401.500.00--10.00%
GME230120P006000002021-08-25 4:29PM EST600.00466.94428.50447.500.00-2196.60%
GME230120P006500002021-08-25 4:29PM EST650.00465.10476.50495.000.00--196.42%
GME230120P007000002021-11-12 9:30AM EST700.00521.85532.50550.500.00-11108.94%
GME230120P007200002021-11-10 7:01AM EST720.00549.70504.00523.000.00-120.00%
GME230120P007600002021-11-10 7:01AM EST760.00620.50542.00561.500.00--10.00%
GME230120P007800002021-11-08 9:33AM EST780.00589.25610.50628.500.00--6110.44%
GME230120P008000002021-11-03 9:01AM EST800.00586.51628.00646.000.00--0107.37%
GME230120P008500002021-11-10 7:01AM EST850.00675.00628.50647.500.00-580.00%
GME230120P009000002021-09-24 10:44AM EST900.00723.00732.50749.000.00-56118.41%
GME230120P009500002021-11-23 3:18PM EST950.00754.00775.00793.000.00-222109.03%