Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.255,08 +28,84 (+0,14%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230317C00003000 | 2023-01-25 12:02PM EST | 3.00 | 16.95 | 19.30 | 20.45 | 0.00 | - | 10 | 10 | 270.31% |
| GME230317C00010000 | 2023-01-27 12:50PM EST | 10.00 | 10.97 | 12.30 | 13.10 | +1.12 | +11.37% | 1 | 33 | 156.05% |
| GME230317C00011000 | 2023-01-23 10:19AM EST | 11.00 | 9.30 | 11.30 | 12.35 | 0.00 | - | 36 | 30 | 75.00% |
| GME230317C00012000 | 2023-01-19 10:58AM EST | 12.00 | 7.10 | 10.30 | 11.35 | 0.00 | - | 6 | 6 | 65.63% |
| GME230317C00013000 | 2023-01-25 11:49AM EST | 13.00 | 7.24 | 9.30 | 10.30 | 0.00 | - | 4 | 22 | 130.86% |
| GME230317C00014000 | 2023-01-18 10:57AM EST | 14.00 | 7.80 | 8.40 | 9.30 | 0.00 | - | 2 | 5 | 64.84% |
| GME230317C00015000 | 2023-01-27 3:11PM EST | 15.00 | 7.68 | 7.50 | 8.35 | +2.14 | +38.63% | 107 | 292 | 70.70% |
| GME230317C00016000 | 2023-01-27 3:09PM EST | 16.00 | 7.08 | 6.75 | 7.15 | +2.58 | +57.33% | 52 | 404 | 64.45% |
| GME230317C00017000 | 2023-01-27 3:09PM EST | 17.00 | 6.35 | 5.80 | 6.55 | +2.20 | +53.01% | 84 | 872 | 72.75% |
| GME230317C00018000 | 2023-01-27 3:50PM EST | 18.00 | 5.41 | 5.25 | 5.90 | +1.82 | +50.70% | 64 | 885 | 82.72% |
| GME230317C00019000 | 2023-01-27 3:22PM EST | 19.00 | 5.10 | 4.55 | 5.00 | +1.98 | +63.46% | 70 | 834 | 78.91% |
| GME230317C00020000 | 2023-01-27 3:59PM EST | 20.00 | 4.31 | 4.10 | 4.40 | +1.56 | +56.73% | 778 | 2,999 | 83.50% |
| GME230317C00021000 | 2023-01-27 3:58PM EST | 21.00 | 3.75 | 3.65 | 3.95 | +1.37 | +57.56% | 195 | 1,374 | 87.74% |
| GME230317C00022000 | 2023-01-27 3:59PM EST | 22.00 | 3.35 | 3.20 | 3.45 | +1.31 | +64.22% | 989 | 2,458 | 88.82% |
| GME230317C00023000 | 2023-01-27 3:59PM EST | 23.00 | 3.00 | 2.78 | 3.00 | +1.20 | +66.67% | 198 | 1,558 | 89.36% |
| GME230317C00024000 | 2023-01-27 3:50PM EST | 24.00 | 2.50 | 2.47 | 2.65 | +0.95 | +61.29% | 503 | 689 | 91.46% |
| GME230317C00025000 | 2023-01-27 3:59PM EST | 25.00 | 2.25 | 2.20 | 2.35 | +0.87 | +63.04% | 2,921 | 4,193 | 93.51% |
| GME230317C00026000 | 2023-01-27 3:59PM EST | 26.00 | 2.01 | 1.91 | 2.09 | +0.78 | +63.41% | 828 | 1,144 | 94.58% |
| GME230317C00027000 | 2023-01-27 3:47PM EST | 27.00 | 1.73 | 1.52 | 1.86 | +0.67 | +63.21% | 437 | 2,021 | 93.41% |
| GME230317C00028000 | 2023-01-27 3:56PM EST | 28.00 | 1.60 | 1.49 | 1.60 | +0.62 | +63.27% | 178 | 731 | 96.39% |
| GME230317C00029000 | 2023-01-27 3:35PM EST | 29.00 | 1.35 | 1.37 | 1.51 | +0.51 | +60.71% | 66 | 194 | 99.95% |
| GME230317C00030000 | 2023-01-27 3:56PM EST | 30.00 | 1.32 | 1.24 | 1.32 | +0.55 | +71.43% | 3,393 | 4,956 | 100.98% |
| GME230317C00031000 | 2023-01-27 2:26PM EST | 31.00 | 1.31 | 1.11 | 1.24 | +0.65 | +98.48% | 28 | 108 | 103.22% |
| GME230317C00032000 | 2023-01-27 3:59PM EST | 32.00 | 1.04 | 1.02 | 1.12 | +0.42 | +67.74% | 42 | 208 | 104.88% |
| GME230317C00033000 | 2023-01-27 3:21PM EST | 33.00 | 0.91 | 0.92 | 1.03 | +0.33 | +56.90% | 56 | 141 | 106.40% |
| GME230317C00034000 | 2023-01-27 3:01PM EST | 34.00 | 1.02 | 0.84 | 0.95 | +0.52 | +104.00% | 26 | 161 | 108.01% |
| GME230317C00035000 | 2023-01-27 3:54PM EST | 35.00 | 0.79 | 0.80 | 0.85 | +0.30 | +61.22% | 909 | 2,855 | 109.67% |
| GME230317C00036000 | 2023-01-27 2:25PM EST | 36.00 | 0.84 | 0.71 | 0.81 | +0.34 | +68.00% | 13 | 322 | 111.13% |
| GME230317C00037000 | 2023-01-27 3:43PM EST | 37.00 | 0.65 | 0.66 | 0.75 | +0.25 | +62.50% | 9 | 198 | 112.70% |
| GME230317C00038000 | 2023-01-27 3:13PM EST | 38.00 | 0.65 | 0.62 | 0.68 | +0.27 | +71.05% | 38 | 138 | 113.97% |
| GME230317C00039000 | 2023-01-27 1:27PM EST | 39.00 | 0.54 | 0.57 | 0.66 | +0.04 | +8.00% | 88 | 75 | 115.92% |
| GME230317C00040000 | 2023-01-27 3:58PM EST | 40.00 | 0.60 | 0.53 | 0.62 | +0.25 | +71.43% | 712 | 1,875 | 117.29% |
| GME230317C00041000 | 2023-01-27 2:14PM EST | 41.00 | 0.57 | 0.49 | 0.58 | +0.14 | +32.56% | 178 | 132 | 118.56% |
| GME230317C00042000 | 2023-01-27 3:10PM EST | 42.00 | 0.52 | 0.46 | 0.55 | +0.18 | +52.94% | 84 | 150 | 120.02% |
| GME230317C00043000 | 2023-01-27 2:15PM EST | 43.00 | 0.51 | 0.43 | 0.50 | +0.13 | +34.21% | 72 | 55 | 120.70% |
| GME230317C00044000 | 2023-01-27 1:20PM EST | 44.00 | 0.40 | 0.41 | 0.49 | +0.11 | +37.93% | 5 | 19 | 122.85% |
| GME230317C00045000 | 2023-01-27 3:53PM EST | 45.00 | 0.40 | 0.39 | 0.47 | +0.14 | +53.85% | 90 | 436 | 124.41% |
| GME230317C00046000 | 2023-01-27 3:41PM EST | 46.00 | 0.40 | 0.37 | 0.44 | +0.10 | +33.33% | 4 | 36 | 125.49% |
| GME230317C00047000 | 2023-01-23 10:57AM EST | 47.00 | 0.49 | 0.35 | 0.42 | 0.00 | - | 6 | 29 | 126.76% |
| GME230317C00048000 | 2023-01-27 2:29PM EST | 48.00 | 0.40 | 0.33 | 0.40 | -0.09 | -18.37% | 2 | 34 | 127.93% |
| GME230317C00049000 | 2023-01-27 10:07AM EST | 49.00 | 0.33 | 0.31 | 0.39 | -0.07 | -17.50% | 22 | 39 | 129.30% |
| GME230317C00050000 | 2023-01-27 3:49PM EST | 50.00 | 0.31 | 0.30 | 0.36 | +0.11 | +55.00% | 148 | 1,186 | 130.18% |
| GME230317C00055000 | 2023-01-27 3:00PM EST | 55.00 | 0.30 | 0.24 | 0.31 | +0.13 | +76.47% | 39 | 299 | 136.52% |
| GME230317C00060000 | 2023-01-27 3:56PM EST | 60.00 | 0.24 | 0.20 | 0.25 | +0.10 | +71.43% | 196 | 1,359 | 141.41% |
| GME230317C00065000 | 2023-01-27 3:59PM EST | 65.00 | 0.18 | 0.17 | 0.20 | +0.07 | +63.64% | 1,009 | 4,171 | 145.31% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230317P00003000 | 2023-01-12 10:03AM EST | 3.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 225.00% |
| GME230317P00005000 | 2023-01-27 12:15PM EST | 5.00 | 0.05 | 0.00 | 0.07 | +0.01 | +25.00% | 192 | 626 | 189.06% |
| GME230317P00010000 | 2023-01-27 3:42PM EST | 10.00 | 0.19 | 0.12 | 0.18 | -0.06 | -24.00% | 85 | 5,233 | 135.94% |
| GME230317P00011000 | 2023-01-27 3:43PM EST | 11.00 | 0.22 | 0.18 | 0.23 | -0.09 | -29.03% | 8 | 1,067 | 130.47% |
| GME230317P00012000 | 2023-01-27 3:42PM EST | 12.00 | 0.29 | 0.24 | 0.31 | -0.23 | -44.23% | 195 | 1,105 | 125.39% |
| GME230317P00013000 | 2023-01-27 3:46PM EST | 13.00 | 0.38 | 0.36 | 0.40 | -0.27 | -41.54% | 11 | 13,807 | 122.36% |
| GME230317P00014000 | 2023-01-27 3:05PM EST | 14.00 | 0.52 | 0.45 | 0.53 | -0.36 | -40.91% | 395 | 1,014 | 117.87% |
| GME230317P00015000 | 2023-01-27 3:59PM EST | 15.00 | 0.65 | 0.60 | 0.66 | -0.61 | -48.41% | 223 | 2,530 | 114.06% |
| GME230317P00016000 | 2023-01-27 3:57PM EST | 16.00 | 0.85 | 0.78 | 0.89 | -0.73 | -46.20% | 500 | 1,682 | 112.31% |
| GME230317P00017000 | 2023-01-27 3:51PM EST | 17.00 | 1.13 | 1.02 | 1.17 | -0.72 | -38.92% | 144 | 620 | 111.43% |
| GME230317P00018000 | 2023-01-27 3:58PM EST | 18.00 | 1.45 | 1.36 | 1.45 | -1.06 | -42.23% | 165 | 3,023 | 110.69% |
| GME230317P00019000 | 2023-01-27 3:51PM EST | 19.00 | 1.78 | 1.68 | 1.84 | -1.09 | -37.98% | 47 | 928 | 109.86% |
| GME230317P00020000 | 2023-01-27 3:57PM EST | 20.00 | 2.21 | 2.11 | 2.28 | -1.19 | -35.00% | 151 | 1,433 | 110.25% |
| GME230317P00021000 | 2023-01-27 3:59PM EST | 21.00 | 2.75 | 2.46 | 2.77 | -1.56 | -36.19% | 8,423 | 17,904 | 108.50% |
| GME230317P00022000 | 2023-01-27 3:55PM EST | 22.00 | 3.25 | 3.10 | 3.35 | -1.35 | -29.35% | 1,269 | 504 | 111.33% |
| GME230317P00023000 | 2023-01-27 3:46PM EST | 23.00 | 4.00 | 3.70 | 3.95 | -1.02 | -20.32% | 23 | 3,302 | 112.31% |
| GME230317P00024000 | 2023-01-27 3:23PM EST | 24.00 | 4.66 | 4.35 | 4.60 | -1.95 | -29.50% | 61 | 237 | 113.53% |
| GME230317P00025000 | 2023-01-27 3:54PM EST | 25.00 | 5.20 | 5.05 | 5.35 | -1.50 | -22.39% | 659 | 930 | 115.87% |
| GME230317P00026000 | 2023-01-27 3:28PM EST | 26.00 | 6.17 | 5.75 | 6.25 | -0.73 | -10.58% | 1 | 123 | 119.43% |
| GME230317P00027000 | 2023-01-27 2:54PM EST | 27.00 | 6.65 | 6.45 | 7.15 | -2.15 | -24.43% | 1 | 98 | 122.07% |
| GME230317P00028000 | 2023-01-27 3:05PM EST | 28.00 | 7.37 | 7.25 | 8.00 | -2.03 | -21.60% | 2 | 118 | 124.71% |
| GME230317P00029000 | 2023-01-24 10:39AM EST | 29.00 | 9.86 | 8.05 | 8.85 | 0.00 | - | 2 | 45 | 126.66% |
| GME230317P00030000 | 2023-01-27 11:45AM EST | 30.00 | 11.52 | 8.95 | 9.70 | -0.21 | -1.79% | 1 | 168 | 129.59% |
| GME230317P00031000 | 2023-01-20 9:54AM EST | 31.00 | 13.28 | 9.75 | 10.60 | 0.00 | - | 5 | 34 | 131.15% |
| GME230317P00032000 | 2023-01-27 2:16PM EST | 32.00 | 11.45 | 10.60 | 11.50 | -2.13 | -15.68% | 2 | 63 | 133.01% |
| GME230317P00033000 | 2023-01-25 2:29PM EST | 33.00 | 14.05 | 11.55 | 12.40 | 0.00 | - | 1 | 10 | 136.13% |
| GME230317P00034000 | 2023-01-20 2:46PM EST | 34.00 | 15.59 | 12.45 | 13.35 | 0.00 | - | 2 | 76 | 138.87% |
| GME230317P00035000 | 2023-01-27 2:25PM EST | 35.00 | 13.61 | 13.45 | 14.25 | -2.37 | -14.83% | 16 | 170 | 142.19% |
| GME230317P00037000 | 2023-01-23 1:21PM EST | 37.00 | 16.42 | 15.25 | 16.15 | 0.00 | - | 1 | 21 | 146.09% |
| GME230317P00039000 | 2022-11-03 10:30AM EST | 39.00 | 16.25 | 14.55 | 15.05 | 0.00 | - | - | 7 | 0.00% |
| GME230317P00040000 | 2023-01-27 1:56PM EST | 40.00 | 18.75 | 18.10 | 19.00 | -2.33 | -11.05% | 25 | 197 | 152.88% |
| GME230317P00042000 | 2023-01-24 9:38AM EST | 42.00 | 21.80 | 19.85 | 20.90 | 0.00 | - | 5 | 97 | 153.32% |
| GME230317P00043000 | 2023-01-03 12:46PM EST | 43.00 | 26.20 | 20.90 | 21.90 | 0.00 | - | 3 | 8 | 157.81% |
| GME230317P00044000 | 2022-12-13 2:39PM EST | 44.00 | 23.25 | 24.45 | 25.20 | 0.00 | - | 3 | 5 | 245.26% |
| GME230317P00045000 | 2023-01-27 10:50AM EST | 45.00 | 25.95 | 22.90 | 23.80 | +0.35 | +1.37% | 24 | 53 | 162.40% |
| GME230317P00046000 | 2023-01-05 1:08PM EST | 46.00 | 30.17 | 23.85 | 24.80 | 0.00 | - | 2 | 6 | 164.45% |
| GME230317P00047000 | 2022-08-29 12:10PM EST | 47.00 | 21.40 | 23.35 | 24.15 | 0.00 | - | - | 11 | 0.00% |
| GME230317P00048000 | 2022-12-28 11:26AM EST | 48.00 | 30.85 | 25.80 | 26.75 | 0.00 | - | 4 | 24 | 168.26% |
| GME230317P00049000 | 2022-08-29 12:09PM EST | 49.00 | 23.20 | 25.15 | 25.80 | 0.00 | - | - | 1 | 0.00% |
| GME230317P00050000 | 2023-01-26 3:55PM EST | 50.00 | 30.80 | 27.70 | 28.70 | 0.00 | - | 4 | 122 | 170.51% |
| GME230317P00055000 | 2023-01-11 10:03AM EST | 55.00 | 36.50 | 32.50 | 33.60 | 0.00 | - | 30 | 12 | 175.88% |
| GME230317P00060000 | 2022-11-02 11:02AM EST | 60.00 | 34.30 | 33.80 | 34.75 | 0.00 | - | 2 | 5 | 0.00% |
| GME230317P00065000 | 2023-01-27 3:54PM EST | 65.00 | 42.83 | 42.55 | 43.40 | -3.24 | -7.03% | 1 | 46 | 192.87% |
