Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
22,25-0,45 (-1,98%)
Börsenschluss: 04:00PM EST
22,29 +0,04 (+0,18%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Mai 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230519C000100002022-07-28 8:38AM EST10.0024.5029.6030.500.00--100.00%
GME230519C000137502022-07-22 11:58AM EST13.7520.8525.8526.750.00--00.00%
GME230519C000187502022-07-27 8:52AM EST18.7515.4521.1522.050.00--1804.30%
GME230519C000225002022-07-25 9:48AM EST22.5014.8018.0018.950.00--1515.72%
GME230519C000250002022-08-09 1:32PM EST25.0017.5016.4017.700.00-26458.89%
GME230519C000287502022-08-10 12:08PM EST28.7514.0514.1515.90+14.05--0399.12%
GME230519C000300002022-08-03 12:07PM EST30.0012.5013.5515.300.00-21384.67%
GME230519C000312502022-07-22 9:08AM EST31.2512.5512.9014.750.00--2371.09%
GME230519C000325002022-08-11 9:06AM EST32.5014.1512.3514.20+0.52+3.82%49359.67%
GME230519C000337502022-08-04 8:52AM EST33.7512.1511.7513.700.00--2348.73%
GME230519C000350002022-08-05 2:58PM EST35.0012.0111.3013.250.00-811340.87%
GME230519C000375002022-08-08 10:00AM EST37.5015.0010.4012.150.00--5323.24%
GME230519C000387502022-08-05 1:39PM EST38.7510.759.8511.750.00-14315.33%
GME230519C000400002022-08-10 11:28AM EST40.009.959.4011.35-0.55-5.24%110308.79%
GME230519C000425002022-08-08 1:41PM EST42.5012.478.7010.700.00--17299.90%
GME230519C000437502022-08-08 8:51AM EST43.7513.008.2510.400.00--2294.63%
GME230519C000500002022-07-27 2:32PM EST50.005.996.759.050.00--3277.78%
GME230519C000550002022-08-08 10:41AM EST55.008.785.758.150.00--4267.53%
GME230519C000600002022-08-01 9:55AM EST60.005.005.157.450.00--1262.70%
GME230519C000700002022-07-25 1:09PM EST70.003.904.156.300.00--1255.03%
GME230519C000725002022-07-22 10:13AM EST72.504.303.756.050.00--35251.42%
GME230519C000750002022-08-09 10:17AM EST75.004.503.755.150.00-42,003244.78%
GME230519C000775002022-08-02 1:13PM EST77.503.203.205.050.00-55240.65%
GME230519C000800002022-08-10 1:39PM EST80.004.053.204.10-0.20-4.71%260232.81%
Putsfür19. Mai 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230519P000062502022-08-05 12:21PM EST6.250.340.350.900.00--19197.07%
GME230519P000075002022-08-03 11:34AM EST7.500.780.351.120.00--0179.49%
GME230519P000087502022-08-02 11:40AM EST8.750.980.371.350.00-22165.14%
GME230519P000100002022-07-25 11:25AM EST10.001.600.601.630.00--1159.18%
GME230519P000112502022-08-02 11:51AM EST11.251.700.851.920.00-25152.83%
GME230519P000125002022-08-08 8:35AM EST12.501.681.152.260.00-26147.75%
GME230519P000137502022-08-02 11:41AM EST13.752.381.482.620.00-21142.68%
GME230519P000150002022-08-03 8:38AM EST15.002.781.843.000.00-12137.65%
GME230519P000162502022-08-11 12:49PM EST16.252.752.553.20-0.25-8.33%134134.38%
GME230519P000175002022-08-08 8:33AM EST17.503.212.703.900.00-416129.35%
GME230519P000187502022-07-18 10:27AM EST18.7511.853.504.400.00--0129.39%
GME230519P000200002022-08-03 8:31AM EST20.004.953.754.900.00-13121.73%
GME230519P000262502022-08-10 12:07PM EST26.257.656.557.90+7.65--197.58%
GME230519P000287502022-08-10 12:38PM EST28.759.058.059.25+9.05--5487.89%
GME230519P000350002022-07-19 1:23PM EST35.0014.2811.7513.250.00--467.68%
GME230519P000362502022-08-01 12:20PM EST36.2515.1312.6014.300.00--462.60%
GME230519P000400002022-08-08 8:42AM EST40.0014.5014.9016.900.00-250.00%
GME230519P000437502022-08-05 1:59PM EST43.7518.6517.5519.550.00--20.00%
GME230519P000650002022-07-27 1:11PM EST65.0040.0534.3537.000.00--10.00%
GME230519P000675002022-07-19 10:05AM EST67.5039.6436.7539.500.00--80.00%
GME230519P000700002022-08-02 11:30AM EST70.0042.3038.6041.900.00-2100.00%
GME230519P000725002022-08-08 12:24PM EST72.5040.6540.8043.750.00--50.00%
GME230519P000750002022-08-05 11:33AM EST75.0045.7543.3045.950.00--270.00%
GME230519P000775002022-08-04 1:30PM EST77.5047.7545.5048.450.00-2180.00%
GME230519P000800002022-08-09 1:19PM EST80.0049.2547.7550.300.00-2170.00%