Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,82+2,81 (+14,04%)
Börsenschluss: 04:00PM EST
22,58 -0,24 (-1,05%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür18. August 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230818C000112502022-08-09 12:18PM EST11.2529.1528.3529.250.00-200.00%
GME230818C000125002022-08-10 2:54PM EST12.5028.2527.1028.00+26.37+1,402.66%-80.00%
GME230818C000137502022-08-10 2:15PM EST13.7526.4025.8526.75+24.32+1,169.23%-70.00%
GME230818C000150002022-07-25 9:21AM EST15.0019.1224.6025.550.00--00.00%
GME230818C000162502022-08-10 10:02AM EST16.2523.4023.5024.40+23.40--10.00%
GME230818C000175002022-08-08 10:31AM EST17.5027.2420.3523.350.00--8528.91%
GME230818C000187502022-07-28 10:38AM EST18.7516.6521.2522.400.00--5529.88%
GME230818C000200002022-08-05 2:40PM EST20.0020.5520.3521.350.00-11451.56%
GME230818C000212502022-08-08 8:33AM EST21.2523.5019.4020.500.00--7405.66%
GME230818C000237502022-07-27 2:15PM EST23.7513.8517.5519.000.00--4347.36%
GME230818C000250002022-08-11 11:17AM EST25.0017.0516.9518.40-0.43-2.46%289332.18%
GME230818C000262502022-08-03 11:57AM EST26.2514.9016.2017.700.00-25315.04%
GME230818C000275002022-07-12 10:54AM EST27.5013.9814.7516.450.00--8284.47%
GME230818C000300002022-08-09 2:11PM EST30.0016.0014.3016.100.00-215282.28%
GME230818C000312502022-08-08 10:47AM EST31.2517.2513.7015.250.00--8269.73%
GME230818C000325002022-08-09 12:38PM EST32.5014.4013.2015.100.00-612266.14%
GME230818C000337502022-08-08 10:44AM EST33.7516.2012.6514.650.00--5259.13%
GME230818C000350002022-08-01 10:22AM EST35.0011.3512.2014.200.00--15253.32%
GME230818C000362502022-08-05 12:20PM EST36.2512.0111.7013.800.00--16247.71%
GME230818C000375002022-08-10 11:59AM EST37.5011.1511.2513.40+1.15+11.50%-12242.70%
GME230818C000387502022-07-28 10:58AM EST38.759.0010.8513.050.00--12238.67%
GME230818C000400002022-08-09 12:47PM EST40.0013.1010.4512.700.00-115234.69%
GME230818C000425002022-08-08 9:06AM EST42.5012.009.7011.800.00--40225.64%
GME230818C000437502022-08-08 1:41PM EST43.7512.929.3511.500.00--85222.61%
GME230818C000450002022-08-02 2:16PM EST45.008.339.0511.450.00-1511221.97%
GME230818C000487502022-07-14 8:46AM EST48.758.988.1510.450.00--36213.21%
GME230818C000500002022-08-11 9:23AM EST50.009.908.1510.20-2.10-17.50%14,194213.21%
GME230818C000525002022-07-14 11:42AM EST52.508.697.6010.000.00--20211.16%
GME230818C000550002022-08-09 2:48PM EST55.008.507.159.350.00-15206.32%
GME230818C000575002022-07-07 8:38AM EST57.506.705.908.100.00--8191.02%
GME230818C000600002022-08-05 1:50PM EST60.007.756.308.600.00--1200.78%
GME230818C000625002022-08-08 12:18PM EST62.509.855.708.300.00--12197.07%
GME230818C000700002022-08-08 2:45PM EST70.008.005.157.450.00--34194.75%
GME230818C000725002022-07-27 8:30AM EST72.504.845.057.200.00--3,005194.58%
GME230818C000750002022-08-01 9:39AM EST75.004.854.756.950.00--133192.82%
GME230818C000800002022-08-09 8:45AM EST80.005.504.006.550.00-26188.57%
Putsfür18. August 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230818P000112502022-08-11 9:37AM EST11.251.881.362.39-0.05-2.59%1525126.95%
GME230818P000125002022-08-11 9:37AM EST12.502.231.712.76-0.04-1.76%1537122.66%
GME230818P000150002022-07-12 2:09PM EST15.009.222.583.700.00--24117.09%
GME230818P000162502022-08-10 10:01AM EST16.253.653.104.20+3.65-61.38%2372114.70%
GME230818P000250002022-08-08 10:37AM EST25.007.907.308.500.00--13397.12%
GME230818P000300002022-07-14 10:10AM EST30.0012.5610.2011.450.00--4486.33%
GME230818P000312502022-08-09 1:35PM EST31.2511.1510.9512.250.00-64283.30%
GME230818P000337502022-07-25 8:30AM EST33.7516.1512.4514.100.00--2477.81%
GME230818P000375002022-08-09 11:40AM EST37.5016.1014.9016.750.00-41065.82%
GME230818P000400002022-08-09 11:41AM EST40.0017.8516.8018.600.00-365156.20%
GME230818P000500002022-08-08 2:03PM EST50.0025.0023.9526.450.00--50.00%
GME230818P000700002022-08-05 2:55PM EST70.0041.4040.3043.450.00--10.00%
GME230818P000750002022-07-27 11:42AM EST75.0050.3544.6047.900.00--230.00%
GME230818P000775002022-07-27 11:41AM EST77.5052.7546.7550.150.00--190.00%
GME230818P000800002022-08-09 1:20PM EST80.0050.4049.2552.400.00-2460.00%