GME - GameStop Corp.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230721C00003000 | 2023-05-26 11:06AM EDT | 3.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME230721C00005000 | 2023-01-27 4:07PM EDT | 5.00 | 17.89 | 14.10 | 15.05 | 0.00 | - | 1 | 0 | 0.00% |
| GME230721C00007000 | 2023-03-29 9:45AM EDT | 7.00 | 16.50 | 11.90 | 12.90 | 0.00 | - | 1 | 0 | 0.00% |
| GME230721C00009000 | 2023-04-19 12:51PM EDT | 9.00 | 12.00 | 12.50 | 13.45 | 0.00 | - | 1 | 0 | 0.00% |
| GME230721C00010000 | 2023-05-19 9:50AM EDT | 10.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GME230721C00011000 | 2023-05-08 10:03AM EDT | 11.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME230721C00012000 | 2023-05-19 11:50AM EDT | 12.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GME230721C00013000 | 2023-03-21 9:49AM EDT | 13.00 | 5.60 | 7.90 | 8.75 | 0.00 | - | 2 | 0 | 0.00% |
| GME230721C00014000 | 2023-05-16 3:29PM EDT | 14.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 49 | 61 | 0.00% |
| GME230721C00015000 | 2023-05-26 3:48PM EDT | 15.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 20 | 91 | 0.00% |
| GME230721C00016000 | 2023-05-25 2:40PM EDT | 16.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,584 | 0.00% |
| GME230721C00017000 | 2023-05-25 11:40AM EDT | 17.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 0.00% |
| GME230721C00018000 | 2023-05-26 3:31PM EDT | 18.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 43 | 368 | 0.00% |
| GME230721C00019000 | 2023-05-26 3:00PM EDT | 19.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 8 | 973 | 0.00% |
| GME230721C00020000 | 2023-05-26 3:51PM EDT | 20.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 22 | 3,822 | 0.00% |
| GME230721C00021000 | 2023-05-26 3:24PM EDT | 21.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 11 | 1,192 | 0.00% |
| GME230721C00022000 | 2023-05-26 3:57PM EDT | 22.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 27 | 1,240 | 0.00% |
| GME230721C00023000 | 2023-05-26 1:43PM EDT | 23.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 44 | 2,177 | 0.00% |
| GME230721C00024000 | 2023-05-26 3:48PM EDT | 24.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 31 | 495 | 3.13% |
| GME230721C00025000 | 2023-05-26 3:33PM EDT | 25.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 88 | 2,316 | 6.25% |
| GME230721C00026000 | 2023-05-26 3:38PM EDT | 26.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 33 | 385 | 6.25% |
| GME230721C00027000 | 2023-05-26 12:52PM EDT | 27.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 12.50% |
| GME230721C00028000 | 2023-05-26 3:45PM EDT | 28.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 21 | 285 | 12.50% |
| GME230721C00029000 | 2023-05-25 12:46PM EDT | 29.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 7 | 65 | 12.50% |
| GME230721C00030000 | 2023-05-26 3:54PM EDT | 30.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 292 | 2,013 | 12.50% |
| GME230721C00031000 | 2023-05-26 2:10PM EDT | 31.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| GME230721C00032000 | 2023-05-26 11:44AM EDT | 32.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 139 | 25.00% |
| GME230721C00033000 | 2023-05-25 3:54PM EDT | 33.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 25.00% |
| GME230721C00034000 | 2023-05-25 12:10PM EDT | 34.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| GME230721C00035000 | 2023-05-26 2:49PM EDT | 35.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 516 | 25.00% |
| GME230721C00036000 | 2023-05-26 12:42PM EDT | 36.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 25.00% |
| GME230721C00037000 | 2023-05-26 10:27AM EDT | 37.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 199 | 225 | 25.00% |
| GME230721C00038000 | 2023-05-26 9:37AM EDT | 38.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| GME230721C00039000 | 2023-05-23 11:21AM EDT | 39.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 56 | 55 | 25.00% |
| GME230721C00040000 | 2023-05-26 3:59PM EDT | 40.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 116 | 897 | 25.00% |
| GME230721C00045000 | 2023-05-26 3:11PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 393 | 50.00% |
| GME230721C00050000 | 2023-05-26 3:55PM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 46 | 1,367 | 50.00% |
| GME230721C00055000 | 2023-05-26 2:38PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 60 | 4,002 | 50.00% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230721P00003000 | 2023-05-16 9:30AM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 50.00% |
| GME230721P00004000 | 2023-02-07 4:46PM EDT | 4.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 12 | 226.56% |
| GME230721P00005000 | 2023-05-22 2:31PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 453 | 50.00% |
| GME230721P00006000 | 2023-05-22 2:11PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| GME230721P00007000 | 2023-04-18 12:17PM EDT | 7.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 100 | 110 | 152.34% |
| GME230721P00008000 | 2023-02-09 10:38AM EDT | 8.00 | 0.43 | 0.28 | 0.55 | 0.00 | - | 3 | 7 | 207.03% |
| GME230721P00009000 | 2023-04-26 3:02PM EDT | 9.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 1 | 14 | 135.55% |
| GME230721P00010000 | 2023-05-26 3:33PM EDT | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 50.00% |
| GME230721P00011000 | 2023-05-26 1:45PM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 906 | 50.00% |
| GME230721P00012000 | 2023-05-25 1:36PM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 72 | 50.00% |
| GME230721P00013000 | 2023-05-26 10:42AM EDT | 13.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| GME230721P00014000 | 2023-05-23 10:30AM EDT | 14.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 25.00% |
| GME230721P00015000 | 2023-05-25 2:37PM EDT | 15.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 9 | 1,067 | 25.00% |
| GME230721P00016000 | 2023-05-26 1:45PM EDT | 16.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 265 | 1,029 | 25.00% |
| GME230721P00017000 | 2023-05-26 3:31PM EDT | 17.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 567 | 25.00% |
| GME230721P00018000 | 2023-05-26 3:24PM EDT | 18.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 347 | 12.50% |
| GME230721P00019000 | 2023-05-26 1:37PM EDT | 19.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 9 | 601 | 12.50% |
| GME230721P00020000 | 2023-05-26 3:33PM EDT | 20.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 49 | 12,482 | 12.50% |
| GME230721P00021000 | 2023-05-26 3:17PM EDT | 21.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 204 | 306 | 6.25% |
| GME230721P00022000 | 2023-05-26 3:48PM EDT | 22.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 35 | 185 | 3.13% |
| GME230721P00023000 | 2023-05-26 3:18PM EDT | 23.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 240 | 0.78% |
| GME230721P00024000 | 2023-05-26 9:57AM EDT | 24.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| GME230721P00025000 | 2023-05-26 1:04PM EDT | 25.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 61 | 198 | 0.00% |
| GME230721P00026000 | 2023-05-26 11:19AM EDT | 26.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| GME230721P00027000 | 2023-05-05 3:57PM EDT | 27.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| GME230721P00028000 | 2023-05-23 9:56AM EDT | 28.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| GME230721P00029000 | 2023-05-23 12:34PM EDT | 29.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| GME230721P00030000 | 2023-05-26 12:36PM EDT | 30.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| GME230721P00031000 | 2023-03-22 9:30AM EDT | 31.00 | 9.75 | 10.55 | 12.55 | 0.00 | - | - | 1 | 174.17% |
| GME230721P00032000 | 2023-05-23 12:25PM EDT | 32.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GME230721P00033000 | 2023-05-24 12:01PM EDT | 33.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GME230721P00034000 | 2023-03-22 12:37PM EDT | 34.00 | 13.29 | 13.95 | 14.60 | 0.00 | - | 4 | 5 | 183.74% |
| GME230721P00035000 | 2023-05-26 12:35PM EDT | 35.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| GME230721P00036000 | 2023-05-11 11:49AM EDT | 36.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GME230721P00037000 | 2023-04-05 11:38AM EDT | 37.00 | 16.65 | 16.85 | 17.70 | 0.00 | - | 1 | 12 | 198.73% |
| GME230721P00038000 | 2023-05-22 2:15PM EDT | 38.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GME230721P00040000 | 2023-05-24 12:35PM EDT | 40.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
| GME230721P00045000 | 2023-05-26 3:30PM EDT | 45.00 | 22.03 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| GME230721P00050000 | 2023-05-22 10:35AM EDT | 50.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 0.00% |
| GME230721P00055000 | 2023-01-31 12:11PM EDT | 55.00 | 35.40 | 36.85 | 37.90 | 0.00 | - | 2 | 480 | 321.97% |
