Deutsche Märkte schließen in 4 Stunden 8 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
26,21+0,61 (+2,38%)
Börsenschluss: 04:00PM EST
26,24 +0,03 (+0,11%)
Vorbörslich: 07:20AM EST
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230421C000112502022-11-22 2:34PM EST11.2515.0614.9015.85-1.94-11.41%15699.80%
GME230421C000125002022-11-30 11:52AM EST12.5013.500.000.000.00-150.00%
GME230421C000137502022-11-09 1:24PM EST13.7510.0012.7013.450.00-1288.67%
GME230421C000150002022-11-16 2:20PM EST15.0011.6911.8012.500.00-313290.87%
GME230421C000162502022-11-09 12:43PM EST16.258.3510.9511.800.00-1594.97%
GME230421C000175002022-11-03 8:55AM EST17.5010.6610.1511.000.00-2596.00%
GME230421C000187502022-11-09 10:28AM EST18.7510.209.4010.200.00-14696.09%
GME230421C000200002022-11-30 3:34PM EST20.009.050.000.000.00-21880.00%
GME230421C000212502022-11-30 3:24PM EST21.258.300.000.000.00-61430.00%
GME230421C000225002022-11-23 10:11AM EST22.508.610.000.000.00-3340.00%
GME230421C000237502022-11-25 12:22PM EST23.757.830.000.000.00-12510.00%
GME230421C000250002022-11-30 3:37PM EST25.006.580.000.000.00-61990.00%
GME230421C000262502022-11-30 3:29PM EST26.256.200.000.000.00-25480.10%
GME230421C000275002022-11-30 2:17PM EST27.505.640.000.000.00-81221.56%
GME230421C000287502022-11-30 12:05PM EST28.755.100.000.000.00-22053.13%
GME230421C000300002022-11-30 3:58PM EST30.004.750.000.000.00-1144906.25%
GME230421C000312502022-11-23 3:43PM EST31.255.250.000.000.00-10506.25%
GME230421C000325002022-11-28 1:40PM EST32.504.300.000.000.00-12256.25%
GME230421C000337502022-11-28 9:31AM EST33.754.240.000.000.00-115412.50%
GME230421C000350002022-11-30 10:35AM EST35.003.700.000.000.00-624912.50%
GME230421C000362502022-11-18 3:07PM EST36.254.553.403.800.00-772100.07%
GME230421C000375002022-11-29 12:57PM EST37.503.500.000.000.00-21,03912.50%
GME230421C000387502022-11-23 9:59AM EST38.753.630.000.000.00-11012.50%
GME230421C000400002022-11-30 1:49PM EST40.003.000.000.000.00-423712.50%
GME230421C000412502022-11-28 3:49PM EST41.252.820.000.000.00-42012.50%
GME230421C000425002022-11-29 11:55AM EST42.502.730.000.000.00-22912.50%
GME230421C000437502022-11-30 11:16AM EST43.752.410.000.000.00-96125.00%
GME230421C000450002022-11-28 10:53AM EST45.002.580.000.000.00-323325.00%
GME230421C000462502022-11-15 10:13AM EST46.252.842.142.410.00-285103.59%
GME230421C000475002022-11-14 11:44AM EST47.502.432.032.340.00-126104.49%
GME230421C000487502022-11-17 3:39PM EST48.752.681.942.220.00-476104.93%
GME230421C000500002022-11-30 3:15PM EST50.001.930.000.000.00-91,19925.00%
GME230421C000525002022-11-28 9:39AM EST52.502.020.000.000.00-524525.00%
GME230421C000550002022-11-30 3:46PM EST55.001.770.000.000.00-17925.00%
GME230421C000575002022-11-30 10:13AM EST57.501.460.000.000.00-44525.00%
GME230421C000600002022-11-29 2:25PM EST60.001.500.000.000.00-112025.00%
GME230421C000625002022-11-07 9:50AM EST62.501.251.211.500.00-2154111.18%
GME230421C000650002022-11-23 12:58PM EST65.001.420.000.000.00-31925.00%
GME230421C000675002022-11-23 11:27AM EST67.501.510.000.000.00-11525.00%
GME230421C000700002022-11-28 3:16PM EST70.001.100.000.000.00-615725.00%
GME230421C000725002022-11-01 1:07PM EST72.501.390.941.200.00-2058115.48%
GME230421C000750002022-11-30 2:06PM EST75.000.980.000.000.00-87,11325.00%
GME230421C000775002022-11-16 3:57PM EST77.501.280.841.060.00-1727116.99%
GME230421C000800002022-11-30 2:06PM EST80.000.890.000.000.00-332,12650.00%
GME230421C000850002022-11-30 2:42PM EST85.000.790.000.000.00-169050.00%
GME230421C000900002022-06-23 11:26AM EST90.0066.000.000.000.00-152250.00%
GME230421C000950002022-06-14 1:45PM EST95.0051.0352.3556.800.00-1290.00%
GME230421C001000002022-07-21 10:48AM EST100.0061.920.000.000.00-21150.00%
GME230421C001050002022-07-06 11:39AM EST105.0040.650.000.000.00-1250.00%
GME230421C001100002022-07-13 11:31AM EST110.0050.300.000.000.00-2350.00%
GME230421C001150002022-07-12 1:55PM EST115.0050.000.000.000.00-15050.00%
GME230421C001200002022-07-07 2:59PM EST120.0045.520.000.000.00-12750.00%
GME230421C001250002022-07-12 1:03PM EST125.0043.650.000.000.00-21050.00%
GME230421C001300002022-07-21 8:34AM EST130.0050.000.000.000.00-11750.00%
GME230421C001350002022-07-19 10:17AM EST135.0050.750.000.000.00-13350.00%
GME230421C001400002022-07-14 9:03AM EST140.0042.610.000.000.00-22350.00%
GME230421C001450002022-07-08 11:53AM EST145.0038.300.000.000.00-31050.00%
GME230421C001500002022-07-21 9:38AM EST150.0040.000.000.000.00-22350.00%
GME230421C001550002022-07-21 11:23AM EST155.0040.120.000.000.00-1450.00%
GME230421C001600002022-07-19 2:34PM EST160.0039.150.000.000.00-2550.00%
GME230421C001650002022-07-20 2:36PM EST165.0041.850.000.000.00-1350.00%
GME230421C001700002022-07-19 2:34PM EST170.0036.550.000.000.00-2250.00%
GME230421C001750002022-07-14 10:14AM EST175.0036.500.000.000.00-2550.00%
GME230421C001800002022-07-21 2:59PM EST180.0035.500.000.000.00-3450.00%
GME230421C001850002022-05-25 1:25PM EST185.0028.0029.1039.100.00-150.00%
GME230421C001900002022-05-02 12:13PM EST190.0020.3022.3536.800.00-420.00%
GME230421C001950002022-06-07 11:42AM EST195.0030.5023.1529.700.00-620.00%
GME230421C002000002022-07-21 12:01PM EST200.0031.500.000.000.00-15316850.00%
GME230421C002100002022-07-20 9:48AM EST210.0031.000.000.000.00-12450.00%
GME230421C002200002022-07-07 8:33AM EST220.0025.000.000.000.00-1650.00%
GME230421C002300002022-06-07 11:40AM EST230.0025.1019.6025.600.00--2622.66%
GME230421C002400002022-06-14 1:16PM EST240.0023.9516.6524.350.00-12555.76%
GME230421C002500002022-07-19 10:14AM EST250.0024.820.000.000.00-2950.00%
GME230421C002600002022-06-07 1:10PM EST260.0023.0016.7521.900.00--0530.03%
GME230421C002700002022-06-03 9:26AM EST270.0021.7013.1520.700.00-11479.91%
GME230421C002800002022-07-13 9:04AM EST280.0018.400.000.000.00-6750.00%
GME230421C002900002022-07-13 11:51AM EST290.0017.500.000.000.00-62150.00%
GME230421C003000002022-07-21 1:33PM EST300.0017.000.000.000.00-311,64850.00%
GME230421C003100002022-07-20 9:21AM EST310.0021.500.000.000.00--150.00%
GME230421C003200002022-07-21 11:06AM EST320.0015.200.000.000.00-2250.00%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230421P000112502022-11-30 9:53AM EST11.251.130.000.000.00-113525.00%
GME230421P000125002022-11-29 12:41PM EST12.501.420.000.000.00-241,42625.00%
GME230421P000137502022-11-28 3:54PM EST13.751.780.000.000.00-26325.00%
GME230421P000150002022-11-29 1:32PM EST15.002.150.000.000.00-361,22625.00%
GME230421P000162502022-10-14 10:46AM EST16.253.202.502.730.00-884126.66%
GME230421P000175002022-11-14 10:09AM EST17.502.992.723.100.00-1599120.90%
GME230421P000187502022-11-14 12:04PM EST18.753.803.203.600.00-244220119.19%
GME230421P000200002022-11-29 2:11PM EST20.004.150.000.000.00-140512.50%
GME230421P000212502022-11-28 9:57AM EST21.254.720.000.000.00-1656.25%
GME230421P000225002022-11-16 9:37AM EST22.505.455.055.400.00-575116.99%
GME230421P000237502022-11-02 8:39AM EST23.756.395.556.100.00-146114.89%
GME230421P000250002022-11-30 10:57AM EST25.006.900.000.000.00-44281.56%
GME230421P000262502022-11-29 9:32AM EST26.257.670.000.000.00-20710.00%
GME230421P000275002022-11-18 11:26AM EST27.508.397.958.450.00-3861115.26%
GME230421P000287502022-11-29 3:45PM EST28.759.350.000.000.00-40570.00%
GME230421P000300002022-11-23 11:06AM EST30.009.900.000.000.00-24990.00%
GME230421P000312502022-10-31 10:26AM EST31.259.9010.9511.400.00-115120.85%
GME230421P000325002022-11-18 10:59AM EST32.5011.3611.4512.000.00-136115.11%
GME230421P000337502022-11-25 10:59AM EST33.7512.650.000.000.00-1220.00%
GME230421P000350002022-11-18 12:09PM EST35.0013.4013.3514.000.00-20257115.82%
GME230421P000362502022-10-28 2:29PM EST36.2513.9514.6015.050.00-368118.46%
GME230421P000375002022-11-14 10:09AM EST37.5015.5215.3516.000.00-1571116.19%
GME230421P000387502022-08-14 11:09PM EST38.7519.2916.3517.950.00---123.34%
GME230421P000400002022-11-25 10:57AM EST40.0017.510.000.000.00-3820.00%
GME230421P000412502022-08-18 8:30AM EST41.2516.0017.6518.850.00-417108.06%
GME230421P000425002022-10-20 1:29PM EST42.5021.6018.8519.800.00-4168108.30%
GME230421P000437502022-09-02 11:52AM EST43.7521.1522.2022.750.00-4116141.43%
GME230421P000450002022-11-04 10:42AM EST45.0022.5521.7022.550.00-383118.99%
GME230421P000462502022-11-03 1:01PM EST46.2523.5522.9023.650.00-367120.07%
GME230421P000475002022-08-02 12:15PM EST47.5022.3524.6025.700.00-315132.84%
GME230421P000487502022-11-16 10:25AM EST48.7525.2525.0525.950.00-28120.56%
GME230421P000500002022-07-19 10:25AM EST50.008.6725.1527.500.00-1313115.55%
GME230421P000525002022-08-14 11:09PM EST52.5029.1627.0029.300.00---107.42%
GME230421P000550002022-07-27 11:41AM EST55.0030.9028.7030.800.00-10391.50%
GME230421P000575002022-11-08 12:01PM EST57.5034.0733.2034.100.00-3045124.90%
GME230421P000600002022-09-01 2:32PM EST60.0036.3536.8537.750.00-11148.83%
GME230421P000625002022-08-14 11:09PM EST62.5040.0035.5038.150.00---88.53%
GME230421P000650002022-08-08 11:27AM EST65.0033.5042.7044.000.00-226173.05%
GME230421P000675002022-09-09 12:46PM EST67.5041.5543.6044.950.00-214149.85%
GME230421P000700002022-09-20 1:18PM EST70.0044.8546.5547.700.00-254159.03%
GME230421P000725002022-11-28 1:28PM EST72.5048.400.000.000.00-21290.00%
GME230421P000750002022-11-07 9:46AM EST75.0051.3049.8550.850.00-1161130.13%
GME230421P000775002022-09-29 11:08AM EST77.5053.5050.7551.600.00-45593.55%
GME230421P000800002022-11-23 3:28PM EST80.0054.700.000.000.00-22870.00%
GME230421P000850002022-11-25 11:37AM EST85.0059.500.000.000.00-23470.00%
GME230421P000900002022-07-19 12:11PM EST90.0024.300.000.000.00-280.00%
GME230421P000950002022-07-14 10:10AM EST95.0028.230.000.000.00-1120.00%
GME230421P001000002022-07-14 9:54AM EST100.0030.800.000.000.00-1210.00%
GME230421P001050002022-07-18 2:43PM EST105.0033.500.000.000.00-160.00%
GME230421P001100002022-07-13 11:29AM EST110.0038.210.000.000.00-22220.00%
GME230421P001150002022-06-27 10:58AM EST115.0045.950.000.000.00-160.00%
GME230421P001200002022-06-16 9:25AM EST120.0051.3942.2048.000.00-15200.00%
GME230421P001250002022-07-07 8:53AM EST125.0053.800.000.000.00-130.00%
GME230421P001300002022-07-14 8:44AM EST130.0050.950.000.000.00-170.00%
GME230421P001350002022-07-18 9:18AM EST135.0052.940.000.000.00-140.00%
GME230421P001400002022-06-28 10:09AM EST140.0065.000.000.000.00-290.00%
GME230421P001450002022-07-19 1:23PM EST145.0058.330.000.000.00-1170.00%
GME230421P001500002022-07-20 9:08AM EST150.0059.950.000.000.00-270.00%
GME230421P001550002022-05-31 2:35PM EST155.0077.1574.9582.100.00--10.00%
GME230421P001600002022-06-09 9:49AM EST160.0077.7575.2082.450.00-230.00%
GME230421P001650002022-06-17 12:13PM EST165.0084.5171.3078.800.00-250.00%
GME230421P001700002022-07-06 11:53AM EST170.0092.600.000.000.00-1410.00%
GME230421P001750002022-07-19 8:34AM EST175.0081.000.000.000.00-1280.00%
GME230421P001800002022-06-29 11:24AM EST180.0098.950.000.000.00-2190.00%
GME230421P001850002022-06-14 8:51AM EST185.00104.2090.8099.200.00-1160.00%
GME230421P001900002022-06-07 1:05PM EST190.00100.9599.05109.000.00-440.00%
GME230421P001950002022-06-07 1:05PM EST195.00106.30102.55114.000.00-220.00%
GME230421P002000002022-06-28 10:12AM EST200.00114.450.000.000.00-240.00%
GME230421P002100002022-06-06 8:30AM EST210.00116.650.000.000.00-450.00%
GME230421P002200002022-06-01 12:47PM EST220.00133.20126.70139.000.00--10.00%
GME230421P002300002022-06-08 12:31PM EST230.00134.06134.20142.800.00-110.00%
GME230421P002500002022-06-01 2:54PM EST250.00160.00153.20166.300.00--10.00%
GME230421P002600002022-07-14 10:06AM EST260.00151.850.000.000.00--10.00%
GME230421P002800002022-07-14 10:09AM EST280.00168.100.000.000.00--40.00%
GME230421P002900002022-07-18 11:13AM EST290.00179.050.000.000.00-290.00%
GME230421P003000002022-07-21 10:23AM EST300.00186.550.000.000.00-2250.00%