Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
20,83-1,04 (-4,75%)
Ab 01:51PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231215C000030002023-01-17 2:08PM EST3.0018.7517.4518.100.00-20139.84%
GME231215C000100002023-01-30 12:47PM EST10.0012.0010.6011.400.00-223450.39%
GME231215C000112502023-01-19 11:25AM EST11.258.919.6510.500.00-12457.28%
GME231215C000125002023-01-19 9:41AM EST12.509.088.809.700.00-87961.38%
GME231215C000137502023-01-30 11:19AM EST13.759.908.058.850.00-13162.94%
GME231215C000150002023-02-01 11:30AM EST15.007.687.308.10-0.64-7.69%527963.67%
GME231215C000162502023-01-31 10:47AM EST16.257.676.707.450.00-884465.21%
GME231215C000175002023-01-30 12:15PM EST17.507.606.207.050.00-101368.21%
GME231215C000187502023-01-31 2:13PM EST18.756.555.656.350.00-163867.51%
GME231215C000200002023-01-30 12:47PM EST20.006.205.455.850.00-1452769.95%
GME231215C000212502023-01-27 12:49PM EST21.254.804.855.650.00-1210670.92%
GME231215C000225002023-02-01 1:15PM EST22.504.884.455.05-0.01-0.20%17569.97%
GME231215C000237502023-01-27 2:50PM EST23.755.754.104.950.00-94772.14%
GME231215C000250002023-01-30 12:46PM EST25.004.653.904.400.00-225671.90%
GME231215C000262502023-02-01 10:58AM EST26.253.803.604.00-1.20-24.00%22671.58%
GME231215C000275002023-01-30 3:52PM EST27.503.863.353.850.00-1032572.83%
GME231215C000287502023-01-18 12:53PM EST28.754.303.103.650.00-162873.44%
GME231215C000300002023-02-01 10:55AM EST30.003.202.933.35-0.35-9.86%11,40373.61%
GME231215C000312502023-01-25 11:58AM EST31.252.872.673.200.00-42673.93%
GME231215C000325002023-01-20 3:18PM EST32.502.932.553.050.00-226874.95%
GME231215C000337502023-01-27 12:55PM EST33.752.742.302.810.00-118874.27%
GME231215C000350002023-01-26 1:45PM EST35.002.472.212.710.00-2016675.42%
GME231215C000362502023-01-30 9:43AM EST36.253.101.982.530.00-43474.85%
GME231215C000375002023-01-23 3:34PM EST37.502.681.942.390.00-198875.76%
GME231215C000387502023-01-03 12:28PM EST38.752.081.932.310.00-11277.17%
GME231215C000400002023-01-30 12:47PM EST40.002.241.832.200.00-646277.61%
GME231215C000412502022-11-09 10:59AM EST41.254.603.855.150.00-319113.40%
GME231215C000425002022-11-01 8:57AM EST42.508.100.000.000.00-1112.50%
GME231215C000437502022-09-06 8:52AM EST43.756.735.156.750.00-165135.89%
GME231215C000450002023-01-27 3:35PM EST45.001.721.351.890.00-19178.47%
GME231215C000462502023-01-20 3:25PM EST46.251.871.351.790.00-1272279.20%
GME231215C000475002022-11-29 12:32PM EST47.504.681.442.110.00-4584.03%
GME231215C000487502023-02-01 12:53PM EST48.751.451.311.64+0.04+2.84%23,52480.54%
GME231215C000500002023-01-27 3:28PM EST50.001.551.261.630.00-336381.40%
GME231215C000525002022-09-06 2:24PM EST52.505.144.005.200.00-1014129.49%
GME231215C000550002023-01-25 12:17PM EST55.001.040.971.590.00-221683.52%
GME231215C000575002023-01-23 11:56AM EST57.501.640.961.570.00-4485.55%
GME231215C000600002023-01-27 1:21PM EST60.001.400.941.490.00-115586.77%
GME231215C000625002023-01-25 11:56AM EST62.500.990.681.420.00-225185.50%
GME231215C000650002022-12-23 2:04PM EST65.001.470.801.480.00-1589.26%
GME231215C000675002023-01-06 1:39PM EST67.500.900.681.280.00-4587.74%
GME231215C000700002023-01-18 11:10AM EST70.001.210.621.220.00-1788.13%
GME231215C000725002023-01-05 3:54PM EST72.500.720.621.170.00-1689.21%
GME231215C000750002023-01-31 2:08PM EST75.000.860.600.920.00-234187.50%
GME231215C000775002023-01-31 3:30PM EST77.500.750.600.850.00-112588.09%
GME231215C000800002023-02-01 11:01AM EST80.000.700.580.81-0.02-2.78%142688.72%
GME231215C000850002022-05-26 9:18AM EST85.0079.8764.3575.850.00-110.00%
GME231215C000900002022-06-17 11:23AM EST90.0065.0069.2575.950.00-150.00%
GME231215C000950002022-06-07 11:32AM EST95.0062.9555.2566.350.00-170.00%
GME231215C001000002022-07-06 9:45AM EST100.0050.000.000.000.00-11025.00%
GME231215C001050002022-04-26 11:43AM EST105.0064.9059.5070.750.00--50.00%
GME231215C001100002022-07-06 11:39AM EST110.0042.500.000.000.00--150.00%
GME231215C001200002022-07-11 9:07AM EST120.0051.000.000.000.00-1950.00%
GME231215C001250002022-07-11 11:27AM EST125.0050.050.000.000.00-1250.00%
GME231215C001300002022-07-14 2:47PM EST130.0052.050.000.000.00-1150.00%
GME231215C001350002022-07-01 2:32PM EST135.0043.980.000.000.00-1950.00%
GME231215C001400002022-05-26 9:09AM EST140.0060.1046.5060.900.00--10.00%
GME231215C001450002022-07-19 9:30AM EST145.0060.000.000.000.00-1650.00%
GME231215C001500002022-07-20 2:56PM EST150.0056.380.000.000.00-21750.00%
GME231215C001600002022-07-19 10:59AM EST160.0052.960.000.000.00--250.00%
GME231215C001650002022-07-07 10:50AM EST165.0041.600.000.000.00-2150.00%
GME231215C001700002022-05-27 2:45PM EST170.0053.8042.8053.850.00-100.00%
GME231215C001750002022-07-11 11:29AM EST175.0040.250.000.000.00-1550.00%
GME231215C001800002022-07-07 9:07AM EST180.0040.000.000.000.00-31750.00%
GME231215C001850002022-07-19 10:23AM EST185.0046.390.000.000.00-151550.00%
GME231215C001950002022-07-12 11:09AM EST195.0037.000.000.000.00-2650.00%
GME231215C002000002022-07-19 2:57PM EST200.0042.010.000.000.00-92650.00%
GME231215C002100002022-07-18 2:25PM EST210.0043.000.000.000.00-2150.00%
GME231215C002200002022-07-15 11:20AM EST220.0033.170.000.000.00--250.00%
GME231215C002300002022-07-15 11:20AM EST230.0032.170.000.000.00-2350.00%
GME231215C002400002022-07-08 8:49AM EST240.0029.820.000.000.00-1150.00%
GME231215C002500002022-07-21 9:53AM EST250.0037.000.000.000.00-419450.00%
GME231215C002600002022-05-16 10:21AM EST260.0023.6025.4535.500.00--10.00%
GME231215C002700002022-05-19 2:38PM EST270.0020.0029.0543.500.00--10.00%
GME231215C002900002022-05-17 10:49AM EST290.0017.0023.7034.700.00--10.00%
GME231215C003000002022-07-19 10:14AM EST300.0036.300.000.000.00-46350.00%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231215P000030002023-01-24 1:01PM EST3.000.130.000.310.00-27123.63%
GME231215P000050002023-02-01 10:33AM EST5.000.400.310.61+0.04+11.11%126117.58%
GME231215P000080002023-01-26 2:20PM EST8.001.280.811.330.00--9106.79%
GME231215P000100002023-01-26 9:48AM EST10.001.911.412.000.00-2275104.15%
GME231215P000112502023-02-01 12:15PM EST11.252.062.092.48-0.59-22.26%21,500105.57%
GME231215P000125002023-01-23 2:22PM EST12.502.612.662.99-0.39-13.00%1536104.54%
GME231215P000137502023-01-30 1:32PM EST13.753.353.053.600.00-22,112101.98%
GME231215P000150002023-01-27 2:58PM EST15.003.663.654.400.00-1173102.56%
GME231215P000162502023-01-31 11:25AM EST16.254.604.354.950.00-1669101.07%
GME231215P000175002023-01-13 2:55PM EST17.505.705.055.900.00-211102.30%
GME231215P000187502022-11-17 12:30PM EST18.755.956.006.900.00-15105.20%
GME231215P000200002023-01-23 12:07PM EST20.007.206.657.400.00-4178101.47%
GME231215P000212502023-01-27 1:04PM EST21.257.807.508.400.00-418102.59%
GME231215P000225002023-01-27 2:31PM EST22.508.508.409.300.00-49102.88%
GME231215P000237502023-01-27 9:44AM EST23.7510.099.3010.200.00-315102.86%
GME231215P000250002023-01-30 2:43PM EST25.0010.6010.2011.200.00-3455103.20%
GME231215P000262502022-12-20 10:00AM EST26.2513.2012.0513.300.00-324117.04%
GME231215P000275002023-01-30 12:48PM EST27.5012.3012.1013.100.00-2186103.05%
GME231215P000287502023-01-11 1:41PM EST28.7515.0113.1014.100.00-529103.27%
GME231215P000300002023-01-30 3:44PM EST30.0014.4014.1015.150.00-65223103.61%
GME231215P000312502023-02-01 9:41AM EST31.2515.2215.1516.15+1.21+8.64%185103.76%
GME231215P000325002022-10-28 12:37PM EST32.5015.3014.5515.750.00-1083.98%
GME231215P000337502022-10-04 11:10AM EST33.7516.0715.6516.850.00-121684.69%
GME231215P000350002023-01-30 12:46PM EST35.0018.4018.3019.350.00-2840104.47%
GME231215P000362502023-01-30 12:46PM EST36.2519.5019.4020.450.00-220104.96%
GME231215P000375002022-10-27 1:37PM EST37.5019.3018.3519.650.00-15078.17%
GME231215P000387502023-01-19 9:51AM EST38.7523.3021.5522.650.00--2105.23%
GME231215P000400002023-01-31 10:46AM EST40.0022.6022.6523.650.00-2204104.69%
GME231215P000412502023-01-23 12:25PM EST41.2524.5523.7524.900.00-44105.69%
GME231215P000425002023-01-23 12:26PM EST42.5025.0124.9026.000.00-62105.93%
GME231215P000437502023-01-19 3:41PM EST43.7527.8326.0027.150.00-1112106.10%
GME231215P000450002023-01-30 1:34PM EST45.0027.2527.2028.300.00-509283106.84%
GME231215P000462502022-08-14 11:09PM EST46.2527.3525.7527.700.00---74.76%
GME231215P000475002022-08-14 11:09PM EST47.5029.7826.7528.750.00---72.07%
GME231215P000487502022-08-14 11:09PM EST48.7530.3527.7029.800.00---68.36%
GME231215P000500002023-01-23 1:33PM EST50.0031.9531.7032.950.00-168107.37%
GME231215P000550002023-01-25 11:54AM EST55.0037.8536.3537.600.00-22107.91%
GME231215P000575002023-01-11 10:31AM EST57.5040.9538.7040.050.00--1108.94%
GME231215P000600002023-01-06 2:04PM EST60.0045.3541.0542.350.00-21108.69%
GME231215P000625002022-08-14 11:09PM EST62.5039.5639.1041.650.00---0.00%
GME231215P000650002022-12-22 9:56AM EST65.0046.8546.3048.650.00-14124.17%
GME231215P000675002022-07-13 1:41PM EST67.5044.7439.8042.650.00--40.00%
GME231215P000700002023-01-19 10:42AM EST70.0052.9050.5551.850.00-160109.03%
GME231215P000725002023-01-19 10:43AM EST72.5055.3552.9554.250.00-29109.16%
GME231215P000750002023-01-25 11:53AM EST75.0057.0055.3556.650.00-50102109.16%
GME231215P000775002023-01-18 1:03PM EST77.5059.1557.7559.050.00-224109.03%
GME231215P000800002023-01-30 1:16PM EST80.0060.1560.1561.450.00-236108.81%
GME231215P000850002022-05-15 11:06PM EST85.0042.6332.8540.050.00--10.00%
GME231215P000900002022-06-02 2:34PM EST90.0039.9837.5544.300.00-110.00%
GME231215P001000002022-06-07 11:48AM EST100.0046.7543.0051.700.00-240.00%
GME231215P001050002022-05-18 2:19PM EST105.0055.0747.7054.550.00-560.00%
GME231215P001100002022-06-21 9:17AM EST110.0053.6045.2051.400.00-2250.00%
GME231215P001150002022-04-25 12:22PM EST115.0048.6051.6570.000.00--60.00%
GME231215P001200002022-07-21 11:43AM EST120.0058.600.000.000.00-22510.00%
GME231215P001250002022-06-07 11:48AM EST125.0064.0560.0070.750.00--00.00%
GME231215P001350002022-06-07 11:08AM EST135.0071.9067.0578.650.00--10.00%
GME231215P001400002022-07-19 9:27AM EST140.0069.500.000.000.00-160.00%
GME231215P001450002022-06-02 2:59PM EST145.0079.7977.7586.500.00--40.00%
GME231215P001500002022-05-26 9:21AM EST150.0079.9076.5589.400.00--40.00%
GME231215P001700002022-06-07 1:11PM EST170.0098.7595.00106.350.00--00.00%
GME231215P001800002022-05-15 11:06PM EST180.00115.91103.10114.850.00--10.00%
GME231215P001850002022-05-26 9:22AM EST185.00109.40103.20117.500.00--10.00%
GME231215P001900002022-06-13 2:44PM EST190.00119.10106.55116.600.00--10.00%
GME231215P001950002022-06-01 8:30AM EST195.00121.40117.70129.050.00--10.00%
GME231215P002000002022-06-01 2:04PM EST200.00129.25122.00133.300.00--10.00%
GME231215P002500002022-05-04 8:30AM EST250.00158.25159.50177.500.00--10.00%
GME231215P002600002022-05-04 8:30AM EST260.00166.90168.50186.500.00--10.00%
GME231215P002700002022-07-13 1:41PM EST270.00178.950.000.000.00-210.00%
GME231215P002800002022-07-13 1:40PM EST280.00188.100.000.000.00-30150.00%
GME231215P002900002022-07-13 1:40PM EST290.00197.250.000.000.00-420.00%
GME231215P003000002022-07-21 11:22AM EST300.00198.900.000.000.00-2250.00%