Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,38-1,93 (-7,07%)
Ab 11:42AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür18. August 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230818C000112502022-08-09 1:18PM EDT11.2529.1528.3529.250.00-200.00%
GME230818C000125002022-08-10 3:54PM EDT12.5028.2527.1028.00+26.37+1,402.66%-80.00%
GME230818C000137502022-08-10 3:15PM EDT13.7526.4025.8526.75+24.32+1,169.23%-70.00%
GME230818C000150002022-07-25 10:21AM EDT15.0019.1224.6025.550.00--0512.89%
GME230818C000162502022-08-10 11:02AM EDT16.2523.4023.5024.40+23.40--1383.59%
GME230818C000175002022-08-08 11:31AM EDT17.5027.2420.3523.350.00--8292.33%
GME230818C000187502022-07-28 11:38AM EDT18.7516.6521.2522.400.00--5295.70%
GME230818C000200002022-08-05 3:40PM EDT20.0020.5520.3521.350.00-11271.09%
GME230818C000212502022-08-08 9:33AM EDT21.2523.5019.4020.500.00--7252.54%
GME230818C000237502022-07-27 3:15PM EDT23.7513.8517.5519.000.00--4224.85%
GME230818C000250002022-08-11 12:17PM EDT25.0017.0516.9518.40-0.43-2.46%289217.33%
GME230818C000262502022-08-03 12:57PM EDT26.2514.9016.2017.700.00-25208.23%
GME230818C000275002022-07-12 11:54AM EDT27.5013.9814.7516.450.00--8190.14%
GME230818C000300002022-08-09 3:11PM EDT30.0016.0014.3016.100.00-215190.41%
GME230818C000312502022-08-08 11:47AM EDT31.2517.2513.7015.250.00--8183.03%
GME230818C000325002022-08-09 1:38PM EDT32.5014.4013.2015.100.00-612181.32%
GME230818C000337502022-08-08 11:44AM EDT33.7516.2012.6514.650.00--5177.32%
GME230818C000350002022-08-01 11:22AM EDT35.0011.3512.2014.200.00--15174.02%
GME230818C000362502022-08-05 1:20PM EDT36.2512.0111.7013.800.00--16170.78%
GME230818C000375002022-08-10 12:59PM EDT37.5011.1511.2513.40+1.15+11.50%-12167.90%
GME230818C000387502022-07-28 11:58AM EDT38.759.0010.8513.050.00--12165.60%
GME230818C000400002022-08-09 1:47PM EDT40.0013.1010.4512.700.00-115163.31%
GME230818C000425002022-08-08 10:06AM EDT42.5012.009.7011.800.00--40157.85%
GME230818C000437502022-08-08 2:41PM EDT43.7512.929.3511.500.00--85156.10%
GME230818C000450002022-08-02 3:16PM EDT45.008.339.0511.450.00-1511156.01%
GME230818C000487502022-07-14 9:46AM EDT48.758.988.1510.450.00--36150.76%
GME230818C000500002022-08-11 10:23AM EDT50.009.908.1510.20-2.10-17.50%14,194151.00%
GME230818C000525002022-07-14 12:42PM EDT52.508.697.6010.000.00--20150.05%
GME230818C000550002022-08-09 3:48PM EDT55.008.507.159.350.00-15147.07%
GME230818C000575002022-07-07 9:38AM EDT57.506.705.908.100.00--8136.65%
GME230818C000600002022-08-05 2:50PM EDT60.007.756.308.600.00--1143.92%
GME230818C000625002022-08-08 1:18PM EDT62.509.855.708.300.00--12141.63%
GME230818C000700002022-08-08 3:45PM EDT70.008.005.157.450.00--34140.80%
GME230818C000725002022-07-27 9:30AM EDT72.504.845.057.200.00--3,005140.92%
GME230818C000750002022-08-01 10:39AM EDT75.004.854.756.950.00--133139.89%
GME230818C000800002022-08-09 9:45AM EDT80.005.504.006.550.00-26137.26%
Putsfür18. August 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230818P000112502022-08-11 10:37AM EDT11.251.881.362.39-0.05-2.59%1525106.98%
GME230818P000125002022-08-11 10:37AM EDT12.502.231.712.76-0.04-1.76%1537103.88%
GME230818P000150002022-07-12 3:09PM EDT15.009.222.583.700.00--24100.20%
GME230818P000162502022-08-10 11:01AM EDT16.253.653.104.20+3.65-61.38%237298.66%
GME230818P000250002022-08-08 11:37AM EDT25.007.907.308.500.00--13387.89%
GME230818P000300002022-07-14 11:10AM EDT30.0012.5610.2011.450.00--4482.06%
GME230818P000312502022-08-09 2:35PM EDT31.2511.1510.9512.250.00-64280.54%
GME230818P000337502022-07-25 9:30AM EDT33.7516.1512.4514.100.00--2478.20%
GME230818P000375002022-08-09 12:40PM EDT37.5016.1014.9016.750.00-41073.56%
GME230818P000400002022-08-09 12:41PM EDT40.0017.8516.8018.600.00-365171.34%
GME230818P000500002022-08-08 3:03PM EDT50.0025.0023.9526.450.00--550.68%
GME230818P000700002022-08-05 3:55PM EDT70.0041.4040.3043.450.00--10.00%
GME230818P000750002022-07-27 12:42PM EDT75.0050.3544.6047.900.00--230.00%
GME230818P000775002022-07-27 12:41PM EDT77.5052.7546.7550.150.00--190.00%
GME230818P000800002022-08-09 2:20PM EDT80.0050.4049.2552.400.00-2460.00%