Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,0366%) BTC-EUR
21.624,07 -70,49 (-0,32%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230519C00010000 | 2022-07-28 8:38AM EST | 10.00 | 24.50 | 29.60 | 30.50 | 0.00 | - | - | 10 | 0.00% |
| GME230519C00013750 | 2022-07-22 11:58AM EST | 13.75 | 20.85 | 25.85 | 26.75 | 0.00 | - | - | 0 | 0.00% |
| GME230519C00018750 | 2022-07-27 8:52AM EST | 18.75 | 15.45 | 21.15 | 22.05 | 0.00 | - | - | 1 | 804.30% |
| GME230519C00022500 | 2022-07-25 9:48AM EST | 22.50 | 14.80 | 18.00 | 18.95 | 0.00 | - | - | 1 | 515.72% |
| GME230519C00025000 | 2022-08-09 1:32PM EST | 25.00 | 17.50 | 16.40 | 17.70 | 0.00 | - | 2 | 6 | 458.89% |
| GME230519C00028750 | 2022-08-10 12:08PM EST | 28.75 | 14.05 | 14.15 | 15.90 | +14.05 | - | - | 0 | 399.12% |
| GME230519C00030000 | 2022-08-03 12:07PM EST | 30.00 | 12.50 | 13.55 | 15.30 | 0.00 | - | 2 | 1 | 384.67% |
| GME230519C00031250 | 2022-07-22 9:08AM EST | 31.25 | 12.55 | 12.90 | 14.75 | 0.00 | - | - | 2 | 371.09% |
| GME230519C00032500 | 2022-08-11 9:06AM EST | 32.50 | 14.15 | 12.35 | 14.20 | +0.52 | +3.82% | 4 | 9 | 359.67% |
| GME230519C00033750 | 2022-08-04 8:52AM EST | 33.75 | 12.15 | 11.75 | 13.70 | 0.00 | - | - | 2 | 348.73% |
| GME230519C00035000 | 2022-08-05 2:58PM EST | 35.00 | 12.01 | 11.30 | 13.25 | 0.00 | - | 8 | 11 | 340.87% |
| GME230519C00037500 | 2022-08-08 10:00AM EST | 37.50 | 15.00 | 10.40 | 12.15 | 0.00 | - | - | 5 | 323.24% |
| GME230519C00038750 | 2022-08-05 1:39PM EST | 38.75 | 10.75 | 9.85 | 11.75 | 0.00 | - | 1 | 4 | 315.33% |
| GME230519C00040000 | 2022-08-10 11:28AM EST | 40.00 | 9.95 | 9.40 | 11.35 | -0.55 | -5.24% | 1 | 10 | 308.79% |
| GME230519C00042500 | 2022-08-08 1:41PM EST | 42.50 | 12.47 | 8.70 | 10.70 | 0.00 | - | - | 17 | 299.90% |
| GME230519C00043750 | 2022-08-08 8:51AM EST | 43.75 | 13.00 | 8.25 | 10.40 | 0.00 | - | - | 2 | 294.63% |
| GME230519C00050000 | 2022-07-27 2:32PM EST | 50.00 | 5.99 | 6.75 | 9.05 | 0.00 | - | - | 3 | 277.78% |
| GME230519C00055000 | 2022-08-08 10:41AM EST | 55.00 | 8.78 | 5.75 | 8.15 | 0.00 | - | - | 4 | 267.53% |
| GME230519C00060000 | 2022-08-01 9:55AM EST | 60.00 | 5.00 | 5.15 | 7.45 | 0.00 | - | - | 1 | 262.70% |
| GME230519C00070000 | 2022-07-25 1:09PM EST | 70.00 | 3.90 | 4.15 | 6.30 | 0.00 | - | - | 1 | 255.03% |
| GME230519C00072500 | 2022-07-22 10:13AM EST | 72.50 | 4.30 | 3.75 | 6.05 | 0.00 | - | - | 35 | 251.42% |
| GME230519C00075000 | 2022-08-09 10:17AM EST | 75.00 | 4.50 | 3.75 | 5.15 | 0.00 | - | 4 | 2,003 | 244.78% |
| GME230519C00077500 | 2022-08-02 1:13PM EST | 77.50 | 3.20 | 3.20 | 5.05 | 0.00 | - | 5 | 5 | 240.65% |
| GME230519C00080000 | 2022-08-10 1:39PM EST | 80.00 | 4.05 | 3.20 | 4.10 | -0.20 | -4.71% | 2 | 60 | 232.81% |
Putsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230519P00006250 | 2022-08-05 12:21PM EST | 6.25 | 0.34 | 0.35 | 0.90 | 0.00 | - | - | 19 | 197.07% |
| GME230519P00007500 | 2022-08-03 11:34AM EST | 7.50 | 0.78 | 0.35 | 1.12 | 0.00 | - | - | 0 | 179.49% |
| GME230519P00008750 | 2022-08-02 11:40AM EST | 8.75 | 0.98 | 0.37 | 1.35 | 0.00 | - | 2 | 2 | 165.14% |
| GME230519P00010000 | 2022-07-25 11:25AM EST | 10.00 | 1.60 | 0.60 | 1.63 | 0.00 | - | - | 1 | 159.18% |
| GME230519P00011250 | 2022-08-02 11:51AM EST | 11.25 | 1.70 | 0.85 | 1.92 | 0.00 | - | 2 | 5 | 152.83% |
| GME230519P00012500 | 2022-08-08 8:35AM EST | 12.50 | 1.68 | 1.15 | 2.26 | 0.00 | - | 2 | 6 | 147.75% |
| GME230519P00013750 | 2022-08-02 11:41AM EST | 13.75 | 2.38 | 1.48 | 2.62 | 0.00 | - | 2 | 1 | 142.68% |
| GME230519P00015000 | 2022-08-03 8:38AM EST | 15.00 | 2.78 | 1.84 | 3.00 | 0.00 | - | 1 | 2 | 137.65% |
| GME230519P00016250 | 2022-08-11 12:49PM EST | 16.25 | 2.75 | 2.55 | 3.20 | -0.25 | -8.33% | 1 | 34 | 134.38% |
| GME230519P00017500 | 2022-08-08 8:33AM EST | 17.50 | 3.21 | 2.70 | 3.90 | 0.00 | - | 4 | 16 | 129.35% |
| GME230519P00018750 | 2022-07-18 10:27AM EST | 18.75 | 11.85 | 3.50 | 4.40 | 0.00 | - | - | 0 | 129.39% |
| GME230519P00020000 | 2022-08-03 8:31AM EST | 20.00 | 4.95 | 3.75 | 4.90 | 0.00 | - | 1 | 3 | 121.73% |
| GME230519P00026250 | 2022-08-10 12:07PM EST | 26.25 | 7.65 | 6.55 | 7.90 | +7.65 | - | - | 1 | 97.58% |
| GME230519P00028750 | 2022-08-10 12:38PM EST | 28.75 | 9.05 | 8.05 | 9.25 | +9.05 | - | - | 54 | 87.89% |
| GME230519P00035000 | 2022-07-19 1:23PM EST | 35.00 | 14.28 | 11.75 | 13.25 | 0.00 | - | - | 4 | 67.68% |
| GME230519P00036250 | 2022-08-01 12:20PM EST | 36.25 | 15.13 | 12.60 | 14.30 | 0.00 | - | - | 4 | 62.60% |
| GME230519P00040000 | 2022-08-08 8:42AM EST | 40.00 | 14.50 | 14.90 | 16.90 | 0.00 | - | 2 | 5 | 0.00% |
| GME230519P00043750 | 2022-08-05 1:59PM EST | 43.75 | 18.65 | 17.55 | 19.55 | 0.00 | - | - | 2 | 0.00% |
| GME230519P00065000 | 2022-07-27 1:11PM EST | 65.00 | 40.05 | 34.35 | 37.00 | 0.00 | - | - | 1 | 0.00% |
| GME230519P00067500 | 2022-07-19 10:05AM EST | 67.50 | 39.64 | 36.75 | 39.50 | 0.00 | - | - | 8 | 0.00% |
| GME230519P00070000 | 2022-08-02 11:30AM EST | 70.00 | 42.30 | 38.60 | 41.90 | 0.00 | - | 2 | 10 | 0.00% |
| GME230519P00072500 | 2022-08-08 12:24PM EST | 72.50 | 40.65 | 40.80 | 43.75 | 0.00 | - | - | 5 | 0.00% |
| GME230519P00075000 | 2022-08-05 11:33AM EST | 75.00 | 45.75 | 43.30 | 45.95 | 0.00 | - | - | 27 | 0.00% |
| GME230519P00077500 | 2022-08-04 1:30PM EST | 77.50 | 47.75 | 45.50 | 48.45 | 0.00 | - | 2 | 18 | 0.00% |
| GME230519P00080000 | 2022-08-09 1:19PM EST | 80.00 | 49.25 | 47.75 | 50.30 | 0.00 | - | 2 | 17 | 0.00% |
