GME - GameStop Corp.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230616C000030002023-06-09 10:20AM EDT3.0020.3019.0519.95-1.20-5.58%20968.75%
GME230616C000050002023-05-22 3:53PM EDT5.0019.1517.0517.950.00-20717.19%
GME230616C000060002023-03-17 10:42AM EDT6.0010.1016.0517.200.00-10748.44%
GME230616C000070002023-03-27 9:33AM EDT7.0016.7611.3012.050.00-400.00%
GME230616C000100002023-06-09 2:06PM EDT10.0012.4812.2512.90+0.72+6.12%2248388.28%
GME230616C000110002023-06-09 10:24AM EDT11.0012.0811.0511.95+0.35+2.98%22366.02%
GME230616C000120002023-05-04 3:35PM EDT12.007.2012.2013.200.00-10656.25%
GME230616C000130002023-06-09 2:45PM EDT13.009.339.209.95-3.64-28.06%1022293.75%
GME230616C000140002023-06-05 1:15PM EDT14.0010.858.058.950.00-89261.33%
GME230616C000150002023-06-09 3:41PM EDT15.007.467.257.95+1.60+27.30%385230.86%
GME230616C000160002023-06-09 10:06AM EDT16.006.906.056.95+1.95+39.39%189201.95%
GME230616C000170002023-06-09 3:44PM EDT17.005.655.405.85+1.20+26.97%16137153.91%
GME230616C000175002023-06-09 10:00AM EDT17.504.904.605.45+1.20+32.43%611161.33%
GME230616C000180002023-06-09 3:44PM EDT18.004.654.404.80+0.85+22.37%160791118.75%
GME230616C000185002023-06-09 10:33AM EDT18.504.203.654.45+0.85+25.37%7112135.55%
GME230616C000190002023-06-09 3:50PM EDT19.003.703.453.80+1.00+37.04%781,80496.48%
GME230616C000195002023-06-09 2:35PM EDT19.503.092.973.35+0.82+36.12%147794.53%
GME230616C000200002023-06-09 3:59PM EDT20.002.682.693.00+0.80+42.55%4714,13782.23%
GME230616C000205002023-06-09 3:57PM EDT20.502.352.162.52+0.94+66.67%10721969.92%
GME230616C000210002023-06-09 3:54PM EDT21.001.981.832.00+0.68+52.31%8292,25367.58%
GME230616C000215002023-06-09 3:59PM EDT21.501.701.511.70+0.62+57.41%1,5161,31173.24%
GME230616C000220002023-06-09 3:59PM EDT22.001.261.241.32+0.36+40.00%6,5106,52272.85%
GME230616C000225002023-06-09 3:59PM EDT22.501.041.021.15+0.28+36.84%3,2331,24479.49%
GME230616C000230002023-06-09 3:59PM EDT23.000.860.820.86+0.21+32.31%3,7044,16978.71%
GME230616C000235002023-06-09 3:58PM EDT23.500.670.670.70+0.14+26.42%1,4951,34781.84%
GME230616C000240002023-06-09 3:59PM EDT24.000.580.550.59+0.11+23.40%5,89613,78185.94%
GME230616C000245002023-06-09 3:59PM EDT24.500.470.470.49+0.07+17.50%1,12073590.04%
GME230616C000250002023-06-09 3:59PM EDT25.000.410.390.42+0.05+13.89%4,02610,97193.75%
GME230616C000255002023-06-09 3:57PM EDT25.500.350.320.38+0.05+16.67%4951,10098.05%
GME230616C000260002023-06-09 3:59PM EDT26.000.310.290.31+0.05+19.23%1,6053,467101.56%
GME230616C000265002023-06-09 3:59PM EDT26.500.260.240.27+0.03+13.04%888793104.49%
GME230616C000270002023-06-09 3:57PM EDT27.000.240.230.24+0.03+14.29%1,3842,295109.77%
GME230616C000275002023-06-09 3:55PM EDT27.500.200.200.22+0.01+5.26%165583113.67%
GME230616C000280002023-06-09 3:58PM EDT28.000.190.180.20+0.01+5.56%1,2543,269117.77%
GME230616C000285002023-06-09 3:38PM EDT28.500.170.160.18+0.02+13.33%128192121.09%
GME230616C000290002023-06-09 3:51PM EDT29.000.160.140.15+0.02+14.29%3091,085123.05%
GME230616C000300002023-06-09 3:59PM EDT30.000.120.120.13-0.01-7.69%3,26013,219130.86%
GME230616C000310002023-06-09 3:55PM EDT31.000.100.100.120.00-1681,143138.28%
GME230616C000320002023-06-09 3:58PM EDT32.000.100.090.10+0.01+11.11%4991,324144.92%
GME230616C000330002023-06-09 3:53PM EDT33.000.090.080.09+0.01+12.50%3751,899151.56%
GME230616C000340002023-06-09 3:56PM EDT34.000.080.050.08+0.02+33.33%387961153.91%
GME230616C000350002023-06-09 3:57PM EDT35.000.070.040.08+0.01+16.67%2,2367,303160.16%
GME230616C000360002023-06-09 3:41PM EDT36.000.060.040.07+0.01+20.00%1921,007166.41%
GME230616C000370002023-06-09 3:02PM EDT37.000.050.050.060.00-60483174.22%
GME230616C000380002023-06-09 3:31PM EDT38.000.060.050.06+0.01+20.00%59279182.03%
GME230616C000390002023-06-09 2:57PM EDT39.000.050.050.060.00-90900189.06%
GME230616C000400002023-06-09 3:58PM EDT40.000.050.040.06+0.01+25.00%8905,111193.75%
GME230616C000450002023-06-09 3:53PM EDT45.000.030.030.04-0.02-40.00%3511,906215.63%
GME230616C000500002023-06-09 3:57PM EDT50.000.020.030.040.00-1,6597,084242.19%
GME230616C000550002023-06-09 3:34PM EDT55.000.030.020.03+0.01+50.00%7311,860256.25%
GME230616C000600002023-06-09 3:57PM EDT60.000.020.020.030.00-1014,363278.13%
GME230616C000650002023-06-09 3:44PM EDT65.000.020.020.030.00-4021,876296.88%
GME230616C000700002023-06-09 3:56PM EDT70.000.010.010.020.00-8772,353296.88%
GME230616C000750002023-06-09 2:22PM EDT75.000.020.010.02+0.01+100.00%742,431312.50%
GME230616C000800002023-06-09 3:58PM EDT80.000.010.010.020.00-1,96522,741325.00%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230616P000030002023-06-02 3:02PM EDT3.000.010.000.010.00-20227525.00%
GME230616P000040002023-02-02 11:20AM EDT4.000.180.000.080.00-112581.25%
GME230616P000050002023-05-05 1:31PM EDT5.000.010.000.020.00-1815425.00%
GME230616P000060002023-05-22 1:35PM EDT6.000.010.000.010.00-22350.00%
GME230616P000070002023-05-30 12:17PM EDT7.000.010.000.020.00-1119331.25%
GME230616P000080002023-05-22 2:24PM EDT8.000.010.000.020.00-240300.00%
GME230616P000090002023-06-07 10:47AM EDT9.000.020.000.020.00-272265.63%
GME230616P000100002023-06-09 3:57PM EDT10.000.010.000.010.00-282,318218.75%
GME230616P000110002023-06-09 3:20PM EDT11.000.010.000.02-0.01-50.00%8109212.50%
GME230616P000120002023-06-09 9:49AM EDT12.000.010.000.030.00-50381196.88%
GME230616P000130002023-06-09 3:19PM EDT13.000.020.000.030.00-151,567175.00%
GME230616P000140002023-06-09 3:51PM EDT14.000.010.000.03-0.03-75.00%113485153.13%
GME230616P000150002023-06-09 3:52PM EDT15.000.020.020.04-0.01-33.33%2843,383146.88%
GME230616P000160002023-06-09 3:53PM EDT16.000.030.030.04-0.01-25.00%1181,808130.47%
GME230616P000170002023-06-09 3:53PM EDT17.000.040.040.05-0.02-33.33%8482,899115.63%
GME230616P000175002023-06-09 3:54PM EDT17.500.050.040.06-0.02-28.57%124183107.81%
GME230616P000180002023-06-09 3:55PM EDT18.000.050.050.06-0.05-50.00%6182,03399.61%
GME230616P000185002023-06-09 3:21PM EDT18.500.060.060.07-0.06-50.00%11968693.36%
GME230616P000190002023-06-09 3:59PM EDT19.000.080.070.08-0.11-57.89%8633,08185.94%
GME230616P000195002023-06-09 3:57PM EDT19.500.110.100.11-0.17-60.71%39041282.81%
GME230616P000200002023-06-09 3:59PM EDT20.000.140.130.15-0.29-67.44%3,5154,28078.13%
GME230616P000205002023-06-09 3:57PM EDT20.500.220.190.22-0.40-64.52%62954576.17%
GME230616P000210002023-06-09 3:56PM EDT21.000.320.300.32-0.60-65.22%2,1783,21875.98%
GME230616P000215002023-06-09 3:59PM EDT21.500.470.430.49-0.69-59.48%2,09498576.56%
GME230616P000220002023-06-09 3:59PM EDT22.000.670.650.67-0.75-52.82%3,5332,42677.93%
GME230616P000225002023-06-09 3:59PM EDT22.500.900.870.97-0.88-49.44%1,9511,47280.76%
GME230616P000230002023-06-09 3:54PM EDT23.001.251.181.30-1.07-46.12%9782,28984.96%
GME230616P000235002023-06-09 3:57PM EDT23.501.541.491.63-1.03-40.08%31635186.43%
GME230616P000240002023-06-09 3:50PM EDT24.001.921.892.06-1.08-36.00%2901,98693.26%
GME230616P000245002023-06-09 3:14PM EDT24.502.402.242.56-0.95-28.36%9355499.22%
GME230616P000250002023-06-09 3:58PM EDT25.002.812.732.87-0.99-26.05%1944,333101.17%
GME230616P000255002023-06-09 3:45PM EDT25.503.303.103.40-1.15-25.84%33304106.45%
GME230616P000260002023-06-09 3:44PM EDT26.003.753.553.85-1.14-23.31%96556110.74%
GME230616P000265002023-06-08 10:03AM EDT26.503.804.004.55-1.80-32.14%1157128.13%
GME230616P000270002023-06-09 3:18PM EDT27.004.674.504.80-0.99-17.49%7383122.46%
GME230616P000275002023-06-08 9:57AM EDT27.506.424.955.550.00-517142.77%
GME230616P000280002023-06-09 12:25PM EDT28.006.195.406.05-0.34-5.21%1444147.85%
GME230616P000290002023-06-09 2:14PM EDT29.006.716.306.75-0.94-12.29%144133.98%
GME230616P000300002023-06-09 3:24PM EDT30.007.607.307.70-1.00-11.63%111,287142.19%
GME230616P000310002023-06-08 9:51AM EDT31.009.858.159.000.00-213167.97%
GME230616P000320002023-06-06 11:51AM EDT32.007.859.309.700.00-26165.63%
GME230616P000330002023-06-02 11:09AM EDT33.008.8010.1011.000.00-342186.72%
GME230616P000340002023-06-09 12:25PM EDT34.0012.0911.1512.00-0.96-7.36%16201.95%
GME230616P000350002023-06-08 9:58AM EDT35.0013.9412.2013.000.00-5170217.19%
GME230616P000360002023-04-27 1:34PM EDT36.0017.1012.5513.650.00-89236.33%
GME230616P000370002023-06-08 10:25AM EDT37.0016.0014.1015.000.00-108226.56%
GME230616P000380002023-05-22 2:15PM EDT38.0014.7015.1016.000.00-22235.55%
GME230616P000390002023-05-30 3:20PM EDT39.0015.2016.1017.000.00-10244.14%
GME230616P000400002023-06-08 10:33AM EDT40.0019.3017.1018.000.00-555252.73%
GME230616P000450002023-06-08 3:59PM EDT45.0023.5522.1022.950.00-57284.38%
GME230616P000500002023-06-05 1:27PM EDT50.0025.5027.1027.950.00-25173316.41%
GME230616P000550002023-06-08 9:53AM EDT55.0034.0032.0532.950.00-115337.50%
GME230616P000600002023-04-11 10:51AM EDT60.0037.4038.6539.900.00-815624.02%
GME230616P000650002022-12-22 10:56AM EDT65.0046.1546.0547.400.00-22873.05%
GME230616P000700002022-12-21 2:01PM EDT70.0050.3550.9552.000.00--8879.88%
GME230616P000750002023-01-30 2:11PM EDT75.0054.2556.4557.350.00-218940.33%
GME230616P000800002023-06-08 9:30AM EDT80.0059.6057.0057.950.00-11431.25%