GME - GameStop Corp.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230721C000030002023-05-26 11:06AM EDT3.0020.500.000.000.00-300.00%
GME230721C000050002023-01-27 4:07PM EDT5.0017.8914.1015.050.00-100.00%
GME230721C000070002023-03-29 9:45AM EDT7.0016.5011.9012.900.00-100.00%
GME230721C000090002023-04-19 12:51PM EDT9.0012.0012.5013.450.00-100.00%
GME230721C000100002023-05-19 9:50AM EDT10.0012.500.000.000.00-210.00%
GME230721C000110002023-05-08 10:03AM EDT11.009.400.000.000.00-800.00%
GME230721C000120002023-05-19 11:50AM EDT12.0010.200.000.000.00-140.00%
GME230721C000130002023-03-21 9:49AM EDT13.005.607.908.750.00-200.00%
GME230721C000140002023-05-16 3:29PM EDT14.008.070.000.000.00-49610.00%
GME230721C000150002023-05-26 3:48PM EDT15.008.560.000.000.00-20910.00%
GME230721C000160002023-05-25 2:40PM EDT16.007.900.000.000.00-11,5840.00%
GME230721C000170002023-05-25 11:40AM EDT17.006.470.000.000.00-21460.00%
GME230721C000180002023-05-26 3:31PM EDT18.005.750.000.000.00-433680.00%
GME230721C000190002023-05-26 3:00PM EDT19.005.050.000.000.00-89730.00%
GME230721C000200002023-05-26 3:51PM EDT20.004.240.000.000.00-223,8220.00%
GME230721C000210002023-05-26 3:24PM EDT21.003.740.000.000.00-111,1920.00%
GME230721C000220002023-05-26 3:57PM EDT22.003.210.000.000.00-271,2400.00%
GME230721C000230002023-05-26 1:43PM EDT23.002.580.000.000.00-442,1770.00%
GME230721C000240002023-05-26 3:48PM EDT24.002.250.000.000.00-314953.13%
GME230721C000250002023-05-26 3:33PM EDT25.001.920.000.000.00-882,3166.25%
GME230721C000260002023-05-26 3:38PM EDT26.001.690.000.000.00-333856.25%
GME230721C000270002023-05-26 12:52PM EDT27.001.480.000.000.00-322012.50%
GME230721C000280002023-05-26 3:45PM EDT28.001.240.000.000.00-2128512.50%
GME230721C000290002023-05-25 12:46PM EDT29.001.020.000.000.00-76512.50%
GME230721C000300002023-05-26 3:54PM EDT30.000.980.000.000.00-2922,01312.50%
GME230721C000310002023-05-26 2:10PM EDT31.000.750.000.000.00-19025.00%
GME230721C000320002023-05-26 11:44AM EDT32.000.720.000.000.00-613925.00%
GME230721C000330002023-05-25 3:54PM EDT33.000.660.000.000.00-110025.00%
GME230721C000340002023-05-25 12:10PM EDT34.000.510.000.000.00-11625.00%
GME230721C000350002023-05-26 2:49PM EDT35.000.540.000.000.00-851625.00%
GME230721C000360002023-05-26 12:42PM EDT36.000.540.000.000.00-33325.00%
GME230721C000370002023-05-26 10:27AM EDT37.000.460.000.000.00-19922525.00%
GME230721C000380002023-05-26 9:37AM EDT38.000.400.000.000.00-12825.00%
GME230721C000390002023-05-23 11:21AM EDT39.000.400.000.000.00-565525.00%
GME230721C000400002023-05-26 3:59PM EDT40.000.340.000.000.00-11689725.00%
GME230721C000450002023-05-26 3:11PM EDT45.000.240.000.000.00-639350.00%
GME230721C000500002023-05-26 3:55PM EDT50.000.190.000.000.00-461,36750.00%
GME230721C000550002023-05-26 2:38PM EDT55.000.200.000.000.00-604,00250.00%
Putsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230721P000030002023-05-16 9:30AM EDT3.000.020.000.000.00-27650.00%
GME230721P000040002023-02-07 4:46PM EDT4.000.070.000.120.00-112226.56%
GME230721P000050002023-05-22 2:31PM EDT5.000.020.000.000.00-945350.00%
GME230721P000060002023-05-22 2:11PM EDT6.000.020.000.000.00-2450.00%
GME230721P000070002023-04-18 12:17PM EDT7.000.140.000.100.00-100110152.34%
GME230721P000080002023-02-09 10:38AM EDT8.000.430.280.550.00-37207.03%
GME230721P000090002023-04-26 3:02PM EDT9.000.160.000.190.00-114135.55%
GME230721P000100002023-05-26 3:33PM EDT10.000.120.000.000.00-212050.00%
GME230721P000110002023-05-26 1:45PM EDT11.000.100.000.000.00-6590650.00%
GME230721P000120002023-05-25 1:36PM EDT12.000.150.000.000.00-207250.00%
GME230721P000130002023-05-26 10:42AM EDT13.000.190.000.000.00-23925.00%
GME230721P000140002023-05-23 10:30AM EDT14.000.270.000.000.00-213025.00%
GME230721P000150002023-05-25 2:37PM EDT15.000.340.000.000.00-91,06725.00%
GME230721P000160002023-05-26 1:45PM EDT16.000.410.000.000.00-2651,02925.00%
GME230721P000170002023-05-26 3:31PM EDT17.000.510.000.000.00-356725.00%
GME230721P000180002023-05-26 3:24PM EDT18.000.700.000.000.00-534712.50%
GME230721P000190002023-05-26 1:37PM EDT19.000.990.000.000.00-960112.50%
GME230721P000200002023-05-26 3:33PM EDT20.001.340.000.000.00-4912,48212.50%
GME230721P000210002023-05-26 3:17PM EDT21.001.660.000.000.00-2043066.25%
GME230721P000220002023-05-26 3:48PM EDT22.002.150.000.000.00-351853.13%
GME230721P000230002023-05-26 3:18PM EDT23.002.700.000.000.00-32400.78%
GME230721P000240002023-05-26 9:57AM EDT24.003.200.000.000.00-3670.00%
GME230721P000250002023-05-26 1:04PM EDT25.003.700.000.000.00-611980.00%
GME230721P000260002023-05-26 11:19AM EDT26.004.600.000.000.00-1230.00%
GME230721P000270002023-05-05 3:57PM EDT27.007.850.000.000.00-4140.00%
GME230721P000280002023-05-23 9:56AM EDT28.006.200.000.000.00-1320.00%
GME230721P000290002023-05-23 12:34PM EDT29.007.330.000.000.00-1290.00%
GME230721P000300002023-05-26 12:36PM EDT30.007.780.000.000.00-6350.00%
GME230721P000310002023-03-22 9:30AM EDT31.009.7510.5512.550.00--1174.17%
GME230721P000320002023-05-23 12:25PM EDT32.009.710.000.000.00-120.00%
GME230721P000330002023-05-24 12:01PM EDT33.0010.920.000.000.00-130.00%
GME230721P000340002023-03-22 12:37PM EDT34.0013.2913.9514.600.00-45183.74%
GME230721P000350002023-05-26 12:35PM EDT35.0012.320.000.000.00-11220.00%
GME230721P000360002023-05-11 11:49AM EDT36.0015.620.000.000.00-130.00%
GME230721P000370002023-04-05 11:38AM EDT37.0016.6516.8517.700.00-112198.73%
GME230721P000380002023-05-22 2:15PM EDT38.0015.100.000.000.00-230.00%
GME230721P000400002023-05-24 12:35PM EDT40.0017.350.000.000.00-31210.00%
GME230721P000450002023-05-26 3:30PM EDT45.0022.030.000.000.00-2420.00%
GME230721P000500002023-05-22 10:35AM EDT50.0027.450.000.000.00-13990.00%
GME230721P000550002023-01-31 12:11PM EDT55.0035.4036.8537.900.00-2480321.97%