Deutsche Märkte schließen in 4 Stunden 13 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
16,87+0,27 (+1,63%)
Börsenschluss: 04:00PM EDT
17,13 +0,26 (+1,54%)
Vorbörslich: 08:16AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231020C000030002023-01-13 3:11PM EDT3.0017.6215.8516.800.00--2451.95%
GME231020C000040002023-03-10 3:44PM EDT4.0013.000.000.000.00--00.00%
GME231020C000080002023-03-09 2:31PM EDT8.009.950.000.000.00--10.00%
GME231020C000100002023-02-06 12:05PM EDT10.0012.507.908.650.00-16100.00%
GME231020C000110002023-02-08 1:24PM EDT11.0010.426.657.500.00--081.25%
GME231020C000120002023-03-14 1:27PM EDT12.006.050.000.000.00-14360.00%
GME231020C000130002023-03-16 10:46AM EDT13.005.050.000.000.00-1120.00%
GME231020C000150002023-03-16 2:55PM EDT15.004.550.000.000.00-4280.00%
GME231020C000160002023-03-17 10:21AM EDT16.003.850.000.000.00-1230.00%
GME231020C000170002023-03-20 12:39PM EDT17.003.900.000.000.00-7310.39%
GME231020C000180002023-03-20 10:03AM EDT18.003.800.000.000.00-41133.13%
GME231020C000190002023-03-16 3:18PM EDT19.003.150.000.000.00-8403.13%
GME231020C000200002023-03-20 11:17AM EDT20.003.200.000.000.00-161,3696.25%
GME231020C000210002023-03-16 3:17PM EDT21.002.690.000.000.00-19116.25%
GME231020C000220002023-03-15 10:04AM EDT22.002.350.000.000.00-196.25%
GME231020C000230002023-03-09 1:17PM EDT23.002.730.000.000.00-43812.50%
GME231020C000240002023-03-15 10:38AM EDT24.002.120.000.000.00-4412.50%
GME231020C000250002023-03-20 3:51PM EDT25.001.950.000.000.00-4443,33412.50%
GME231020C000260002023-03-13 10:08AM EDT26.002.000.000.000.00-101012.50%
GME231020C000270002023-03-06 4:32PM EDT27.002.230.000.000.00-1212.50%
GME231020C000280002023-02-24 3:38PM EDT28.002.300.000.000.00-1112.50%
GME231020C000290002023-03-15 9:43AM EDT29.001.380.000.000.00--112.50%
GME231020C000300002023-03-15 10:34AM EDT30.001.200.000.000.00-321712.50%
GME231020C000330002023-03-15 1:41PM EDT33.000.900.000.000.00-1925.00%
GME231020C000350002023-03-20 9:48AM EDT35.000.950.000.000.00-29325.00%
GME231020C000360002023-03-20 9:51AM EDT36.001.060.000.000.00-7725.00%
GME231020C000370002023-02-01 3:40PM EDT37.002.171.031.480.00-1295.26%
GME231020C000380002023-03-01 10:36AM EDT38.001.280.000.000.00--125.00%
GME231020C000390002023-03-16 9:36AM EDT39.000.810.000.000.00-2725.00%
GME231020C000400002023-03-20 9:30AM EDT40.000.850.000.000.00-123825.00%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231020P000030002023-03-15 9:39AM EDT3.000.080.000.000.00-3750.00%
GME231020P000040002023-02-02 2:11PM EDT4.000.140.050.250.00-24116.02%
GME231020P000050002023-03-10 12:26PM EDT5.000.260.000.000.00-1028450.00%
GME231020P000060002023-02-16 11:23AM EDT6.000.380.370.530.00-14112.01%
GME231020P000070002023-01-26 10:42AM EDT7.000.760.370.620.00--3100.10%
GME231020P000080002023-03-17 3:28PM EDT8.000.900.000.000.00-1325.00%
GME231020P000090002023-03-13 12:04PM EDT9.000.960.000.000.00-11125.00%
GME231020P000100002023-03-14 12:33PM EDT10.001.380.000.000.00-1565312.50%
GME231020P000110002023-03-13 11:00AM EDT11.001.750.000.000.00-2412.50%
GME231020P000120002023-02-02 2:12PM EDT12.001.991.722.040.00-2189.50%
GME231020P000140002023-03-15 1:29PM EDT14.003.420.000.000.00-136.25%
GME231020P000150002023-03-20 3:03PM EDT15.003.800.000.000.00-1853.13%
GME231020P000160002023-03-20 1:30PM EDT16.004.400.000.000.00-121.56%
GME231020P000180002023-03-13 1:57PM EDT18.005.600.000.000.00-290.00%
GME231020P000190002023-03-02 3:03PM EDT19.005.650.000.000.00--10.00%
GME231020P000200002023-03-15 11:13AM EDT20.007.450.000.000.00-10150.00%
GME231020P000210002023-02-15 4:35PM EDT21.006.307.708.250.00--897100.93%
GME231020P000220002023-03-15 10:56AM EDT22.008.700.000.000.00-440.00%
GME231020P000230002023-03-16 12:57PM EDT23.009.690.000.000.00-570.00%
GME231020P000240002023-03-03 3:03PM EDT24.009.170.000.000.00-450.00%
GME231020P000250002023-03-10 12:26PM EDT25.0010.690.000.000.00-1280.00%
GME231020P000260002023-03-14 11:16AM EDT26.0011.910.000.000.00--50.00%
GME231020P000280002023-02-23 3:20PM EDT28.0011.790.000.000.00--60.00%
GME231020P000300002023-03-02 4:10PM EDT30.0014.560.000.000.00-10530.00%
GME231020P000320002023-01-30 2:11PM EDT32.0015.4515.9516.600.00--182.32%
GME231020P000330002023-02-14 3:15PM EDT33.0017.0517.8018.800.00--1107.72%
GME231020P000340002023-03-06 12:10PM EDT34.0017.220.000.000.00-220.00%
GME231020P000350002023-03-14 12:33PM EDT35.0019.770.000.000.00-152550.00%
GME231020P000400002023-03-17 2:48PM EDT40.0025.050.000.000.00-290.00%