Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,82+2,81 (+14,04%)
Börsenschluss: 04:00PM EST
22,58 -0,24 (-1,05%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230317C000030002023-01-25 12:02PM EST3.0016.9519.3020.450.00-1010270.31%
GME230317C000100002023-01-27 12:50PM EST10.0010.9712.3013.10+1.12+11.37%133156.05%
GME230317C000110002023-01-23 10:19AM EST11.009.3011.3012.350.00-363075.00%
GME230317C000120002023-01-19 10:58AM EST12.007.1010.3011.350.00-6665.63%
GME230317C000130002023-01-25 11:49AM EST13.007.249.3010.300.00-422130.86%
GME230317C000140002023-01-18 10:57AM EST14.007.808.409.300.00-2564.84%
GME230317C000150002023-01-27 3:11PM EST15.007.687.508.35+2.14+38.63%10729270.70%
GME230317C000160002023-01-27 3:09PM EST16.007.086.757.15+2.58+57.33%5240464.45%
GME230317C000170002023-01-27 3:09PM EST17.006.355.806.55+2.20+53.01%8487272.75%
GME230317C000180002023-01-27 3:50PM EST18.005.415.255.90+1.82+50.70%6488582.72%
GME230317C000190002023-01-27 3:22PM EST19.005.104.555.00+1.98+63.46%7083478.91%
GME230317C000200002023-01-27 3:59PM EST20.004.314.104.40+1.56+56.73%7782,99983.50%
GME230317C000210002023-01-27 3:58PM EST21.003.753.653.95+1.37+57.56%1951,37487.74%
GME230317C000220002023-01-27 3:59PM EST22.003.353.203.45+1.31+64.22%9892,45888.82%
GME230317C000230002023-01-27 3:59PM EST23.003.002.783.00+1.20+66.67%1981,55889.36%
GME230317C000240002023-01-27 3:50PM EST24.002.502.472.65+0.95+61.29%50368991.46%
GME230317C000250002023-01-27 3:59PM EST25.002.252.202.35+0.87+63.04%2,9214,19393.51%
GME230317C000260002023-01-27 3:59PM EST26.002.011.912.09+0.78+63.41%8281,14494.58%
GME230317C000270002023-01-27 3:47PM EST27.001.731.521.86+0.67+63.21%4372,02193.41%
GME230317C000280002023-01-27 3:56PM EST28.001.601.491.60+0.62+63.27%17873196.39%
GME230317C000290002023-01-27 3:35PM EST29.001.351.371.51+0.51+60.71%6619499.95%
GME230317C000300002023-01-27 3:56PM EST30.001.321.241.32+0.55+71.43%3,3934,956100.98%
GME230317C000310002023-01-27 2:26PM EST31.001.311.111.24+0.65+98.48%28108103.22%
GME230317C000320002023-01-27 3:59PM EST32.001.041.021.12+0.42+67.74%42208104.88%
GME230317C000330002023-01-27 3:21PM EST33.000.910.921.03+0.33+56.90%56141106.40%
GME230317C000340002023-01-27 3:01PM EST34.001.020.840.95+0.52+104.00%26161108.01%
GME230317C000350002023-01-27 3:54PM EST35.000.790.800.85+0.30+61.22%9092,855109.67%
GME230317C000360002023-01-27 2:25PM EST36.000.840.710.81+0.34+68.00%13322111.13%
GME230317C000370002023-01-27 3:43PM EST37.000.650.660.75+0.25+62.50%9198112.70%
GME230317C000380002023-01-27 3:13PM EST38.000.650.620.68+0.27+71.05%38138113.97%
GME230317C000390002023-01-27 1:27PM EST39.000.540.570.66+0.04+8.00%8875115.92%
GME230317C000400002023-01-27 3:58PM EST40.000.600.530.62+0.25+71.43%7121,875117.29%
GME230317C000410002023-01-27 2:14PM EST41.000.570.490.58+0.14+32.56%178132118.56%
GME230317C000420002023-01-27 3:10PM EST42.000.520.460.55+0.18+52.94%84150120.02%
GME230317C000430002023-01-27 2:15PM EST43.000.510.430.50+0.13+34.21%7255120.70%
GME230317C000440002023-01-27 1:20PM EST44.000.400.410.49+0.11+37.93%519122.85%
GME230317C000450002023-01-27 3:53PM EST45.000.400.390.47+0.14+53.85%90436124.41%
GME230317C000460002023-01-27 3:41PM EST46.000.400.370.44+0.10+33.33%436125.49%
GME230317C000470002023-01-23 10:57AM EST47.000.490.350.420.00-629126.76%
GME230317C000480002023-01-27 2:29PM EST48.000.400.330.40-0.09-18.37%234127.93%
GME230317C000490002023-01-27 10:07AM EST49.000.330.310.39-0.07-17.50%2239129.30%
GME230317C000500002023-01-27 3:49PM EST50.000.310.300.36+0.11+55.00%1481,186130.18%
GME230317C000550002023-01-27 3:00PM EST55.000.300.240.31+0.13+76.47%39299136.52%
GME230317C000600002023-01-27 3:56PM EST60.000.240.200.25+0.10+71.43%1961,359141.41%
GME230317C000650002023-01-27 3:59PM EST65.000.180.170.20+0.07+63.64%1,0094,171145.31%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230317P000030002023-01-12 10:03AM EST3.000.030.000.030.00--10225.00%
GME230317P000050002023-01-27 12:15PM EST5.000.050.000.07+0.01+25.00%192626189.06%
GME230317P000100002023-01-27 3:42PM EST10.000.190.120.18-0.06-24.00%855,233135.94%
GME230317P000110002023-01-27 3:43PM EST11.000.220.180.23-0.09-29.03%81,067130.47%
GME230317P000120002023-01-27 3:42PM EST12.000.290.240.31-0.23-44.23%1951,105125.39%
GME230317P000130002023-01-27 3:46PM EST13.000.380.360.40-0.27-41.54%1113,807122.36%
GME230317P000140002023-01-27 3:05PM EST14.000.520.450.53-0.36-40.91%3951,014117.87%
GME230317P000150002023-01-27 3:59PM EST15.000.650.600.66-0.61-48.41%2232,530114.06%
GME230317P000160002023-01-27 3:57PM EST16.000.850.780.89-0.73-46.20%5001,682112.31%
GME230317P000170002023-01-27 3:51PM EST17.001.131.021.17-0.72-38.92%144620111.43%
GME230317P000180002023-01-27 3:58PM EST18.001.451.361.45-1.06-42.23%1653,023110.69%
GME230317P000190002023-01-27 3:51PM EST19.001.781.681.84-1.09-37.98%47928109.86%
GME230317P000200002023-01-27 3:57PM EST20.002.212.112.28-1.19-35.00%1511,433110.25%
GME230317P000210002023-01-27 3:59PM EST21.002.752.462.77-1.56-36.19%8,42317,904108.50%
GME230317P000220002023-01-27 3:55PM EST22.003.253.103.35-1.35-29.35%1,269504111.33%
GME230317P000230002023-01-27 3:46PM EST23.004.003.703.95-1.02-20.32%233,302112.31%
GME230317P000240002023-01-27 3:23PM EST24.004.664.354.60-1.95-29.50%61237113.53%
GME230317P000250002023-01-27 3:54PM EST25.005.205.055.35-1.50-22.39%659930115.87%
GME230317P000260002023-01-27 3:28PM EST26.006.175.756.25-0.73-10.58%1123119.43%
GME230317P000270002023-01-27 2:54PM EST27.006.656.457.15-2.15-24.43%198122.07%
GME230317P000280002023-01-27 3:05PM EST28.007.377.258.00-2.03-21.60%2118124.71%
GME230317P000290002023-01-24 10:39AM EST29.009.868.058.850.00-245126.66%
GME230317P000300002023-01-27 11:45AM EST30.0011.528.959.70-0.21-1.79%1168129.59%
GME230317P000310002023-01-20 9:54AM EST31.0013.289.7510.600.00-534131.15%
GME230317P000320002023-01-27 2:16PM EST32.0011.4510.6011.50-2.13-15.68%263133.01%
GME230317P000330002023-01-25 2:29PM EST33.0014.0511.5512.400.00-110136.13%
GME230317P000340002023-01-20 2:46PM EST34.0015.5912.4513.350.00-276138.87%
GME230317P000350002023-01-27 2:25PM EST35.0013.6113.4514.25-2.37-14.83%16170142.19%
GME230317P000370002023-01-23 1:21PM EST37.0016.4215.2516.150.00-121146.09%
GME230317P000390002022-11-03 10:30AM EST39.0016.2514.5515.050.00--70.00%
GME230317P000400002023-01-27 1:56PM EST40.0018.7518.1019.00-2.33-11.05%25197152.88%
GME230317P000420002023-01-24 9:38AM EST42.0021.8019.8520.900.00-597153.32%
GME230317P000430002023-01-03 12:46PM EST43.0026.2020.9021.900.00-38157.81%
GME230317P000440002022-12-13 2:39PM EST44.0023.2524.4525.200.00-35245.26%
GME230317P000450002023-01-27 10:50AM EST45.0025.9522.9023.80+0.35+1.37%2453162.40%
GME230317P000460002023-01-05 1:08PM EST46.0030.1723.8524.800.00-26164.45%
GME230317P000470002022-08-29 12:10PM EST47.0021.4023.3524.150.00--110.00%
GME230317P000480002022-12-28 11:26AM EST48.0030.8525.8026.750.00-424168.26%
GME230317P000490002022-08-29 12:09PM EST49.0023.2025.1525.800.00--10.00%
GME230317P000500002023-01-26 3:55PM EST50.0030.8027.7028.700.00-4122170.51%
GME230317P000550002023-01-11 10:03AM EST55.0036.5032.5033.600.00-3012175.88%
GME230317P000600002022-11-02 11:02AM EST60.0034.3033.8034.750.00-250.00%
GME230317P000650002023-01-27 3:54PM EST65.0042.8342.5543.40-3.24-7.03%146192.87%