GME - GameStop Corp.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230616C00003000 | 2023-06-09 10:20AM EDT | 3.00 | 20.30 | 19.05 | 19.95 | -1.20 | -5.58% | 2 | 0 | 968.75% |
| GME230616C00005000 | 2023-05-22 3:53PM EDT | 5.00 | 19.15 | 17.05 | 17.95 | 0.00 | - | 2 | 0 | 717.19% |
| GME230616C00006000 | 2023-03-17 10:42AM EDT | 6.00 | 10.10 | 16.05 | 17.20 | 0.00 | - | 1 | 0 | 748.44% |
| GME230616C00007000 | 2023-03-27 9:33AM EDT | 7.00 | 16.76 | 11.30 | 12.05 | 0.00 | - | 4 | 0 | 0.00% |
| GME230616C00010000 | 2023-06-09 2:06PM EDT | 10.00 | 12.48 | 12.25 | 12.90 | +0.72 | +6.12% | 22 | 48 | 388.28% |
| GME230616C00011000 | 2023-06-09 10:24AM EDT | 11.00 | 12.08 | 11.05 | 11.95 | +0.35 | +2.98% | 2 | 2 | 366.02% |
| GME230616C00012000 | 2023-05-04 3:35PM EDT | 12.00 | 7.20 | 12.20 | 13.20 | 0.00 | - | 1 | 0 | 656.25% |
| GME230616C00013000 | 2023-06-09 2:45PM EDT | 13.00 | 9.33 | 9.20 | 9.95 | -3.64 | -28.06% | 10 | 22 | 293.75% |
| GME230616C00014000 | 2023-06-05 1:15PM EDT | 14.00 | 10.85 | 8.05 | 8.95 | 0.00 | - | 8 | 9 | 261.33% |
| GME230616C00015000 | 2023-06-09 3:41PM EDT | 15.00 | 7.46 | 7.25 | 7.95 | +1.60 | +27.30% | 3 | 85 | 230.86% |
| GME230616C00016000 | 2023-06-09 10:06AM EDT | 16.00 | 6.90 | 6.05 | 6.95 | +1.95 | +39.39% | 1 | 89 | 201.95% |
| GME230616C00017000 | 2023-06-09 3:44PM EDT | 17.00 | 5.65 | 5.40 | 5.85 | +1.20 | +26.97% | 16 | 137 | 153.91% |
| GME230616C00017500 | 2023-06-09 10:00AM EDT | 17.50 | 4.90 | 4.60 | 5.45 | +1.20 | +32.43% | 6 | 11 | 161.33% |
| GME230616C00018000 | 2023-06-09 3:44PM EDT | 18.00 | 4.65 | 4.40 | 4.80 | +0.85 | +22.37% | 160 | 791 | 118.75% |
| GME230616C00018500 | 2023-06-09 10:33AM EDT | 18.50 | 4.20 | 3.65 | 4.45 | +0.85 | +25.37% | 7 | 112 | 135.55% |
| GME230616C00019000 | 2023-06-09 3:50PM EDT | 19.00 | 3.70 | 3.45 | 3.80 | +1.00 | +37.04% | 78 | 1,804 | 96.48% |
| GME230616C00019500 | 2023-06-09 2:35PM EDT | 19.50 | 3.09 | 2.97 | 3.35 | +0.82 | +36.12% | 14 | 77 | 94.53% |
| GME230616C00020000 | 2023-06-09 3:59PM EDT | 20.00 | 2.68 | 2.69 | 3.00 | +0.80 | +42.55% | 471 | 4,137 | 82.23% |
| GME230616C00020500 | 2023-06-09 3:57PM EDT | 20.50 | 2.35 | 2.16 | 2.52 | +0.94 | +66.67% | 107 | 219 | 69.92% |
| GME230616C00021000 | 2023-06-09 3:54PM EDT | 21.00 | 1.98 | 1.83 | 2.00 | +0.68 | +52.31% | 829 | 2,253 | 67.58% |
| GME230616C00021500 | 2023-06-09 3:59PM EDT | 21.50 | 1.70 | 1.51 | 1.70 | +0.62 | +57.41% | 1,516 | 1,311 | 73.24% |
| GME230616C00022000 | 2023-06-09 3:59PM EDT | 22.00 | 1.26 | 1.24 | 1.32 | +0.36 | +40.00% | 6,510 | 6,522 | 72.85% |
| GME230616C00022500 | 2023-06-09 3:59PM EDT | 22.50 | 1.04 | 1.02 | 1.15 | +0.28 | +36.84% | 3,233 | 1,244 | 79.49% |
| GME230616C00023000 | 2023-06-09 3:59PM EDT | 23.00 | 0.86 | 0.82 | 0.86 | +0.21 | +32.31% | 3,704 | 4,169 | 78.71% |
| GME230616C00023500 | 2023-06-09 3:58PM EDT | 23.50 | 0.67 | 0.67 | 0.70 | +0.14 | +26.42% | 1,495 | 1,347 | 81.84% |
| GME230616C00024000 | 2023-06-09 3:59PM EDT | 24.00 | 0.58 | 0.55 | 0.59 | +0.11 | +23.40% | 5,896 | 13,781 | 85.94% |
| GME230616C00024500 | 2023-06-09 3:59PM EDT | 24.50 | 0.47 | 0.47 | 0.49 | +0.07 | +17.50% | 1,120 | 735 | 90.04% |
| GME230616C00025000 | 2023-06-09 3:59PM EDT | 25.00 | 0.41 | 0.39 | 0.42 | +0.05 | +13.89% | 4,026 | 10,971 | 93.75% |
| GME230616C00025500 | 2023-06-09 3:57PM EDT | 25.50 | 0.35 | 0.32 | 0.38 | +0.05 | +16.67% | 495 | 1,100 | 98.05% |
| GME230616C00026000 | 2023-06-09 3:59PM EDT | 26.00 | 0.31 | 0.29 | 0.31 | +0.05 | +19.23% | 1,605 | 3,467 | 101.56% |
| GME230616C00026500 | 2023-06-09 3:59PM EDT | 26.50 | 0.26 | 0.24 | 0.27 | +0.03 | +13.04% | 888 | 793 | 104.49% |
| GME230616C00027000 | 2023-06-09 3:57PM EDT | 27.00 | 0.24 | 0.23 | 0.24 | +0.03 | +14.29% | 1,384 | 2,295 | 109.77% |
| GME230616C00027500 | 2023-06-09 3:55PM EDT | 27.50 | 0.20 | 0.20 | 0.22 | +0.01 | +5.26% | 165 | 583 | 113.67% |
| GME230616C00028000 | 2023-06-09 3:58PM EDT | 28.00 | 0.19 | 0.18 | 0.20 | +0.01 | +5.56% | 1,254 | 3,269 | 117.77% |
| GME230616C00028500 | 2023-06-09 3:38PM EDT | 28.50 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 128 | 192 | 121.09% |
| GME230616C00029000 | 2023-06-09 3:51PM EDT | 29.00 | 0.16 | 0.14 | 0.15 | +0.02 | +14.29% | 309 | 1,085 | 123.05% |
| GME230616C00030000 | 2023-06-09 3:59PM EDT | 30.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 3,260 | 13,219 | 130.86% |
| GME230616C00031000 | 2023-06-09 3:55PM EDT | 31.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 168 | 1,143 | 138.28% |
| GME230616C00032000 | 2023-06-09 3:58PM EDT | 32.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 499 | 1,324 | 144.92% |
| GME230616C00033000 | 2023-06-09 3:53PM EDT | 33.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 375 | 1,899 | 151.56% |
| GME230616C00034000 | 2023-06-09 3:56PM EDT | 34.00 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 387 | 961 | 153.91% |
| GME230616C00035000 | 2023-06-09 3:57PM EDT | 35.00 | 0.07 | 0.04 | 0.08 | +0.01 | +16.67% | 2,236 | 7,303 | 160.16% |
| GME230616C00036000 | 2023-06-09 3:41PM EDT | 36.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 192 | 1,007 | 166.41% |
| GME230616C00037000 | 2023-06-09 3:02PM EDT | 37.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 60 | 483 | 174.22% |
| GME230616C00038000 | 2023-06-09 3:31PM EDT | 38.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 59 | 279 | 182.03% |
| GME230616C00039000 | 2023-06-09 2:57PM EDT | 39.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 90 | 900 | 189.06% |
| GME230616C00040000 | 2023-06-09 3:58PM EDT | 40.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 890 | 5,111 | 193.75% |
| GME230616C00045000 | 2023-06-09 3:53PM EDT | 45.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 351 | 1,906 | 215.63% |
| GME230616C00050000 | 2023-06-09 3:57PM EDT | 50.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1,659 | 7,084 | 242.19% |
| GME230616C00055000 | 2023-06-09 3:34PM EDT | 55.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 731 | 1,860 | 256.25% |
| GME230616C00060000 | 2023-06-09 3:57PM EDT | 60.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 101 | 4,363 | 278.13% |
| GME230616C00065000 | 2023-06-09 3:44PM EDT | 65.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 402 | 1,876 | 296.88% |
| GME230616C00070000 | 2023-06-09 3:56PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 877 | 2,353 | 296.88% |
| GME230616C00075000 | 2023-06-09 2:22PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 74 | 2,431 | 312.50% |
| GME230616C00080000 | 2023-06-09 3:58PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,965 | 22,741 | 325.00% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230616P00003000 | 2023-06-02 3:02PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 227 | 525.00% |
| GME230616P00004000 | 2023-02-02 11:20AM EDT | 4.00 | 0.18 | 0.00 | 0.08 | 0.00 | - | 1 | 12 | 581.25% |
| GME230616P00005000 | 2023-05-05 1:31PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 815 | 425.00% |
| GME230616P00006000 | 2023-05-22 1:35PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 350.00% |
| GME230616P00007000 | 2023-05-30 12:17PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 119 | 331.25% |
| GME230616P00008000 | 2023-05-22 2:24PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 40 | 300.00% |
| GME230616P00009000 | 2023-06-07 10:47AM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 72 | 265.63% |
| GME230616P00010000 | 2023-06-09 3:57PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 2,318 | 218.75% |
| GME230616P00011000 | 2023-06-09 3:20PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 109 | 212.50% |
| GME230616P00012000 | 2023-06-09 9:49AM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 381 | 196.88% |
| GME230616P00013000 | 2023-06-09 3:19PM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 1,567 | 175.00% |
| GME230616P00014000 | 2023-06-09 3:51PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 113 | 485 | 153.13% |
| GME230616P00015000 | 2023-06-09 3:52PM EDT | 15.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 284 | 3,383 | 146.88% |
| GME230616P00016000 | 2023-06-09 3:53PM EDT | 16.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 118 | 1,808 | 130.47% |
| GME230616P00017000 | 2023-06-09 3:53PM EDT | 17.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 848 | 2,899 | 115.63% |
| GME230616P00017500 | 2023-06-09 3:54PM EDT | 17.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 124 | 183 | 107.81% |
| GME230616P00018000 | 2023-06-09 3:55PM EDT | 18.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 618 | 2,033 | 99.61% |
| GME230616P00018500 | 2023-06-09 3:21PM EDT | 18.50 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 119 | 686 | 93.36% |
| GME230616P00019000 | 2023-06-09 3:59PM EDT | 19.00 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 863 | 3,081 | 85.94% |
| GME230616P00019500 | 2023-06-09 3:57PM EDT | 19.50 | 0.11 | 0.10 | 0.11 | -0.17 | -60.71% | 390 | 412 | 82.81% |
| GME230616P00020000 | 2023-06-09 3:59PM EDT | 20.00 | 0.14 | 0.13 | 0.15 | -0.29 | -67.44% | 3,515 | 4,280 | 78.13% |
| GME230616P00020500 | 2023-06-09 3:57PM EDT | 20.50 | 0.22 | 0.19 | 0.22 | -0.40 | -64.52% | 629 | 545 | 76.17% |
| GME230616P00021000 | 2023-06-09 3:56PM EDT | 21.00 | 0.32 | 0.30 | 0.32 | -0.60 | -65.22% | 2,178 | 3,218 | 75.98% |
| GME230616P00021500 | 2023-06-09 3:59PM EDT | 21.50 | 0.47 | 0.43 | 0.49 | -0.69 | -59.48% | 2,094 | 985 | 76.56% |
| GME230616P00022000 | 2023-06-09 3:59PM EDT | 22.00 | 0.67 | 0.65 | 0.67 | -0.75 | -52.82% | 3,533 | 2,426 | 77.93% |
| GME230616P00022500 | 2023-06-09 3:59PM EDT | 22.50 | 0.90 | 0.87 | 0.97 | -0.88 | -49.44% | 1,951 | 1,472 | 80.76% |
| GME230616P00023000 | 2023-06-09 3:54PM EDT | 23.00 | 1.25 | 1.18 | 1.30 | -1.07 | -46.12% | 978 | 2,289 | 84.96% |
| GME230616P00023500 | 2023-06-09 3:57PM EDT | 23.50 | 1.54 | 1.49 | 1.63 | -1.03 | -40.08% | 316 | 351 | 86.43% |
| GME230616P00024000 | 2023-06-09 3:50PM EDT | 24.00 | 1.92 | 1.89 | 2.06 | -1.08 | -36.00% | 290 | 1,986 | 93.26% |
| GME230616P00024500 | 2023-06-09 3:14PM EDT | 24.50 | 2.40 | 2.24 | 2.56 | -0.95 | -28.36% | 93 | 554 | 99.22% |
| GME230616P00025000 | 2023-06-09 3:58PM EDT | 25.00 | 2.81 | 2.73 | 2.87 | -0.99 | -26.05% | 194 | 4,333 | 101.17% |
| GME230616P00025500 | 2023-06-09 3:45PM EDT | 25.50 | 3.30 | 3.10 | 3.40 | -1.15 | -25.84% | 33 | 304 | 106.45% |
| GME230616P00026000 | 2023-06-09 3:44PM EDT | 26.00 | 3.75 | 3.55 | 3.85 | -1.14 | -23.31% | 96 | 556 | 110.74% |
| GME230616P00026500 | 2023-06-08 10:03AM EDT | 26.50 | 3.80 | 4.00 | 4.55 | -1.80 | -32.14% | 1 | 157 | 128.13% |
| GME230616P00027000 | 2023-06-09 3:18PM EDT | 27.00 | 4.67 | 4.50 | 4.80 | -0.99 | -17.49% | 7 | 383 | 122.46% |
| GME230616P00027500 | 2023-06-08 9:57AM EDT | 27.50 | 6.42 | 4.95 | 5.55 | 0.00 | - | 5 | 17 | 142.77% |
| GME230616P00028000 | 2023-06-09 12:25PM EDT | 28.00 | 6.19 | 5.40 | 6.05 | -0.34 | -5.21% | 14 | 44 | 147.85% |
| GME230616P00029000 | 2023-06-09 2:14PM EDT | 29.00 | 6.71 | 6.30 | 6.75 | -0.94 | -12.29% | 1 | 44 | 133.98% |
| GME230616P00030000 | 2023-06-09 3:24PM EDT | 30.00 | 7.60 | 7.30 | 7.70 | -1.00 | -11.63% | 11 | 1,287 | 142.19% |
| GME230616P00031000 | 2023-06-08 9:51AM EDT | 31.00 | 9.85 | 8.15 | 9.00 | 0.00 | - | 2 | 13 | 167.97% |
| GME230616P00032000 | 2023-06-06 11:51AM EDT | 32.00 | 7.85 | 9.30 | 9.70 | 0.00 | - | 2 | 6 | 165.63% |
| GME230616P00033000 | 2023-06-02 11:09AM EDT | 33.00 | 8.80 | 10.10 | 11.00 | 0.00 | - | 3 | 42 | 186.72% |
| GME230616P00034000 | 2023-06-09 12:25PM EDT | 34.00 | 12.09 | 11.15 | 12.00 | -0.96 | -7.36% | 1 | 6 | 201.95% |
| GME230616P00035000 | 2023-06-08 9:58AM EDT | 35.00 | 13.94 | 12.20 | 13.00 | 0.00 | - | 5 | 170 | 217.19% |
| GME230616P00036000 | 2023-04-27 1:34PM EDT | 36.00 | 17.10 | 12.55 | 13.65 | 0.00 | - | 8 | 9 | 236.33% |
| GME230616P00037000 | 2023-06-08 10:25AM EDT | 37.00 | 16.00 | 14.10 | 15.00 | 0.00 | - | 10 | 8 | 226.56% |
| GME230616P00038000 | 2023-05-22 2:15PM EDT | 38.00 | 14.70 | 15.10 | 16.00 | 0.00 | - | 2 | 2 | 235.55% |
| GME230616P00039000 | 2023-05-30 3:20PM EDT | 39.00 | 15.20 | 16.10 | 17.00 | 0.00 | - | 1 | 0 | 244.14% |
| GME230616P00040000 | 2023-06-08 10:33AM EDT | 40.00 | 19.30 | 17.10 | 18.00 | 0.00 | - | 5 | 55 | 252.73% |
| GME230616P00045000 | 2023-06-08 3:59PM EDT | 45.00 | 23.55 | 22.10 | 22.95 | 0.00 | - | 5 | 7 | 284.38% |
| GME230616P00050000 | 2023-06-05 1:27PM EDT | 50.00 | 25.50 | 27.10 | 27.95 | 0.00 | - | 25 | 173 | 316.41% |
| GME230616P00055000 | 2023-06-08 9:53AM EDT | 55.00 | 34.00 | 32.05 | 32.95 | 0.00 | - | 1 | 15 | 337.50% |
| GME230616P00060000 | 2023-04-11 10:51AM EDT | 60.00 | 37.40 | 38.65 | 39.90 | 0.00 | - | 8 | 15 | 624.02% |
| GME230616P00065000 | 2022-12-22 10:56AM EDT | 65.00 | 46.15 | 46.05 | 47.40 | 0.00 | - | 2 | 2 | 873.05% |
| GME230616P00070000 | 2022-12-21 2:01PM EDT | 70.00 | 50.35 | 50.95 | 52.00 | 0.00 | - | - | 8 | 879.88% |
| GME230616P00075000 | 2023-01-30 2:11PM EDT | 75.00 | 54.25 | 56.45 | 57.35 | 0.00 | - | 2 | 18 | 940.33% |
| GME230616P00080000 | 2023-06-08 9:30AM EDT | 80.00 | 59.60 | 57.00 | 57.95 | 0.00 | - | 1 | 1 | 431.25% |
