Deutsche Märkte öffnen in 7 Stunden 58 Minuten

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
123,42+1,12 (+0,92%)
Börsenschluss: 04:00PM EDT
123,80 +0,38 (+0,31%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230421C000450002022-06-27 12:16PM EDT45.0083.2076.4581.250.00-1259.28%
GME230421C000500002022-06-24 10:42AM EDT50.0087.8572.0576.850.00-21563.35%
GME230421C000550002022-06-07 12:11PM EDT55.0080.9767.8572.950.00-22167.02%
GME230421C000600002022-06-01 11:04AM EDT60.0070.2561.5066.450.00-21868.54%
GME230421C000650002022-06-06 9:30AM EDT65.0074.3560.5566.350.00-1573.68%
GME230421C000700002022-05-26 1:49PM EDT70.0072.1568.2575.800.00--4124.08%
GME230421C000750002022-06-24 10:42AM EDT75.0072.3553.1060.800.00-3875.78%
GME230421C000800002022-06-28 10:59AM EDT80.0056.8550.7558.250.00-2678.42%
GME230421C000850002022-06-17 3:00PM EDT85.0064.8548.2055.900.00-1380.05%
GME230421C000900002022-06-23 12:26PM EDT90.0066.0045.6053.700.00-152281.12%
GME230421C000950002022-06-14 2:45PM EDT95.0051.0343.2551.650.00-12982.20%
GME230421C001000002022-06-29 12:35PM EDT100.0044.0041.2049.150.00-1682.56%
GME230421C001050002022-06-16 3:27PM EDT105.0049.7541.2047.950.00-1287.06%
GME230421C001100002022-06-07 9:48AM EDT110.0047.2036.7046.200.00--284.32%
GME230421C001150002022-05-31 3:32PM EDT115.0047.9036.0543.200.00-904884.76%
GME230421C001200002022-06-29 9:47AM EDT120.0037.9533.5043.400.00-12786.51%
GME230421C001250002022-06-22 10:26AM EDT125.0054.7232.1040.150.00-3785.15%
GME230421C001300002022-06-30 11:28AM EDT130.0034.4730.4540.200.00-11087.24%
GME230421C001350002022-06-30 11:28AM EDT135.0033.2729.2039.200.00-13088.31%
GME230421C001400002022-06-07 3:12PM EDT140.0042.2027.9037.550.00-102088.34%
GME230421C001450002022-06-07 3:37PM EDT145.0046.0028.5035.650.00-6890.09%
GME230421C001500002022-06-14 2:28PM EDT150.0036.0025.5535.200.00-12089.25%
GME230421C001550002022-06-28 1:11PM EDT155.0032.1424.6034.200.00-1189.91%
GME230421C001600002022-06-21 1:16PM EDT160.0044.2523.7033.000.00-1390.25%
GME230421C001650002022-05-16 2:21PM EDT165.0023.1531.0539.450.00--1108.62%
GME230421C001700002022-05-31 3:36PM EDT170.0034.8521.8530.900.00--190.83%
GME230421C001750002022-05-19 10:13AM EDT175.0020.2731.2541.750.00--4116.26%
GME230421C001800002022-05-26 10:37AM EDT180.0043.7029.8039.800.00-11114.56%
GME230421C001850002022-05-25 2:25PM EDT185.0028.0029.1039.100.00-15115.08%
GME230421C001900002022-05-02 1:13PM EDT190.0020.3022.3536.800.00-42106.83%
GME230421C001950002022-06-07 12:42PM EDT195.0030.5018.8027.200.00-6293.85%
GME230421C002000002022-06-17 3:56PM EDT200.0031.0018.7026.750.00-1595.10%
GME230421C002100002022-06-07 1:13PM EDT210.0028.6517.2525.850.00--1495.94%
GME230421C002200002022-06-21 2:42PM EDT220.0032.5916.7024.550.00-1597.07%
GME230421C002300002022-06-07 12:40PM EDT230.0025.1015.4523.950.00--297.96%
GME230421C002400002022-06-14 2:16PM EDT240.0023.9514.5522.850.00-1298.44%
GME230421C002500002022-06-16 10:45AM EDT250.0020.0013.8522.050.00-1899.33%
GME230421C002600002022-06-07 2:10PM EDT260.0023.0013.1022.050.00--0100.95%
GME230421C002700002022-06-03 10:26AM EDT270.0021.7013.1520.700.00-11101.74%
GME230421C002800002022-06-16 3:51PM EDT280.0021.8011.0020.800.00-24101.45%
GME230421C002900002022-06-22 3:24PM EDT290.0027.0713.2019.600.00-26104.85%
GME230421C003000002022-07-01 10:58AM EDT300.0013.4011.0018.00-2.60-16.25%21,153102.06%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230421P000450002022-06-30 12:11PM EDT45.008.957.3510.400.00-28133.24%
GME230421P000500002022-07-01 12:30PM EDT50.0010.9510.2512.20-0.05-0.45%6722134.68%
GME230421P000550002022-06-29 1:06PM EDT55.0013.0611.4014.650.00-1011132.18%
GME230421P000600002022-06-28 10:53AM EDT60.0015.3513.1016.900.00-741130.22%
GME230421P000650002022-06-21 10:55AM EDT65.0017.0015.4019.450.00-513129.90%
GME230421P000700002022-06-17 3:13PM EDT70.0021.2017.8520.950.00-48127.30%
GME230421P000750002022-06-29 3:08PM EDT75.0022.2019.3524.900.00-414127.36%
GME230421P000800002022-06-21 11:52AM EDT80.0025.8022.9527.650.00-48128.62%
GME230421P000850002022-06-02 3:44PM EDT85.0027.4025.7030.700.00--1128.46%
GME230421P000900002022-06-16 12:24PM EDT90.0033.0028.6033.800.00-18128.31%
GME230421P000950002022-06-03 2:37PM EDT95.0033.5031.6037.000.00-110128.20%
GME230421P001000002022-06-23 11:07AM EDT100.0035.7333.3040.550.00-115126.42%
GME230421P001050002022-06-27 1:04PM EDT105.0039.4037.7543.850.00-25128.15%
GME230421P001100002022-07-01 3:59PM EDT110.0043.1541.0544.75-2.16-4.77%1221124.54%
GME230421P001150002022-06-27 11:58AM EDT115.0045.9542.8549.800.00-16124.58%
GME230421P001200002022-06-16 10:25AM EDT120.0051.3947.7054.500.00-1520128.07%
GME230421P001250002022-06-28 10:41AM EDT125.0052.4549.9058.450.00-14126.75%
GME230421P001300002022-06-13 9:52AM EDT130.0058.9553.6562.400.00-72127.34%
GME230421P001350002022-06-13 12:57PM EDT135.0065.7058.3066.300.00-23128.86%
GME230421P001400002022-06-28 11:09AM EDT140.0065.0062.0570.300.00-29129.19%
GME230421P001450002022-06-17 2:04PM EDT145.0070.0065.7574.350.00-116129.39%
GME230421P001500002022-06-01 10:32AM EDT150.0074.1569.5578.550.00-107129.79%
GME230421P001550002022-05-31 3:35PM EDT155.0077.1574.9582.100.00--1131.23%
GME230421P001600002022-06-09 10:49AM EDT160.0077.7577.0087.000.00-23130.12%
GME230421P001650002022-06-17 1:13PM EDT165.0084.5180.9590.650.00-25129.71%
GME230421P001700002022-07-01 9:52AM EDT170.0090.0085.3093.10+6.03+7.18%141128.28%
GME230421P001750002022-06-07 2:06PM EDT175.0088.9089.7098.100.00-428129.85%
GME230421P001800002022-06-29 12:24PM EDT180.0098.9593.55102.250.00-219129.69%
GME230421P001850002022-06-14 9:51AM EDT185.00104.2097.40107.100.00-116130.26%
GME230421P001900002022-06-07 2:05PM EDT190.00100.95101.55111.450.00-44130.54%
GME230421P001950002022-06-07 2:05PM EDT195.00106.30103.50117.300.00-22129.93%
GME230421P002000002022-06-28 11:12AM EDT200.00114.45109.35121.100.00-24131.39%
GME230421P002100002022-06-06 9:30AM EDT210.00116.65116.50130.650.00-45131.14%
GME230421P002200002022-06-01 1:47PM EDT220.00133.20126.70139.000.00--1132.79%
GME230421P002300002022-06-08 1:31PM EDT230.00134.06135.80147.950.00-11133.66%
GME230421P002500002022-06-01 3:54PM EDT250.00160.00153.20166.300.00--1134.48%
GME230421P002900002022-06-21 11:02AM EDT290.00189.80188.45204.150.00-14136.25%
GME230421P003000002022-06-21 11:02AM EDT300.00199.02197.75213.450.00-14136.77%