Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
123,42+1,12 (+0,92%)
Börsenschluss: 04:00PM EDT
123,80 +0,38 (+0,31%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231215C000450002022-07-01 12:31PM EDT45.0075.6077.8082.80-9.31-10.96%2159.64%
GME231215C000550002022-06-30 11:06AM EDT55.0072.0070.3576.950.00-51166.75%
GME231215C000600002022-05-11 3:23PM EDT60.0049.1065.1576.650.00-8569.78%
GME231215C000650002022-06-30 11:06AM EDT65.0066.8064.5071.900.00-51271.64%
GME231215C000800002022-06-15 3:27PM EDT80.0066.4956.7065.800.00-4075.92%
GME231215C000850002022-05-26 10:18AM EDT85.0079.8764.3575.850.00-11104.18%
GME231215C000900002022-06-17 12:23PM EDT90.0065.0052.7562.350.00-1578.47%
GME231215C000950002022-06-07 12:32PM EDT95.0062.9550.8560.750.00-1779.39%
GME231215C001000002022-06-17 3:53PM EDT100.0065.0049.0559.300.00-21080.28%
GME231215C001050002022-04-26 12:43PM EDT105.0064.9059.5070.750.00--5108.20%
GME231215C001200002022-06-21 3:59PM EDT120.0062.0041.8054.250.00-5882.23%
GME231215C001250002022-07-01 3:32PM EDT125.0046.1040.4053.15-11.79-20.37%1282.82%
GME231215C001300002022-06-17 1:09PM EDT130.0055.0039.1552.150.00-6183.49%
GME231215C001350002022-07-01 3:32PM EDT135.0043.9837.9551.15-0.07-0.16%1984.07%
GME231215C001400002022-05-26 10:09AM EDT140.0060.1046.5060.900.00--1103.67%
GME231215C001500002022-06-28 10:57AM EDT150.0046.3535.5046.750.00-151684.86%
GME231215C001650002022-06-24 1:05PM EDT165.0050.9032.6044.100.00-1185.95%
GME231215C001700002022-05-27 3:45PM EDT170.0053.8042.8053.850.00-10105.35%
GME231215C001750002022-06-22 9:37AM EDT175.0050.0530.0544.650.00-2687.73%
GME231215C001800002022-06-24 2:49PM EDT180.0048.2929.1544.050.00-11788.09%
GME231215C001950002022-06-29 11:33AM EDT195.0035.7127.0042.050.00-1689.08%
GME231215C002000002022-06-29 11:33AM EDT200.0035.1026.2541.600.00-11789.46%
GME231215C002100002022-06-28 9:56AM EDT210.0036.0025.7037.850.00-1288.47%
GME231215C002500002022-07-01 11:38AM EDT250.0029.9021.1533.25-0.10-0.33%1022789.70%
GME231215C002600002022-05-16 11:21AM EDT260.0023.6025.4535.500.00--197.15%
GME231215C002700002022-05-19 3:38PM EDT270.0020.0029.0543.500.00--1108.73%
GME231215C002900002022-05-17 11:49AM EDT290.0017.0023.7034.700.00--1100.19%
GME231215C003000002022-06-23 9:49AM EDT300.0035.2018.0529.650.00-256092.62%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231215P000450002022-06-29 3:02PM EDT45.0014.4513.0016.200.00-40340125.50%
GME231215P000500002022-06-22 10:49AM EDT50.0017.3415.2518.850.00-194124.23%
GME231215P000550002022-06-29 3:02PM EDT55.0019.5517.8020.950.00-40340122.19%
GME231215P000650002022-06-22 10:49AM EDT65.0024.9323.3027.600.00-10122.52%
GME231215P000700002022-06-22 10:49AM EDT70.0027.9126.2030.700.00--1122.05%
GME231215P000750002022-05-12 3:40PM EDT75.0035.0227.5533.750.00-11118.97%
GME231215P000800002022-05-27 9:30AM EDT80.0032.0029.7537.100.00-13117.58%
GME231215P000850002022-05-16 12:06AM EDT85.0042.6332.8540.050.00--1116.78%
GME231215P000900002022-06-02 3:34PM EDT90.0039.9837.5544.300.00-11119.61%
GME231215P001000002022-06-07 12:48PM EDT100.0046.7545.3051.250.00-24120.34%
GME231215P001050002022-05-18 3:19PM EDT105.0055.0747.7054.550.00-56118.49%
GME231215P001100002022-06-21 10:17AM EDT110.0053.6052.1558.750.00-225120.04%
GME231215P001150002022-04-25 1:22PM EDT115.0048.6051.6570.000.00--6123.81%
GME231215P001200002022-05-06 2:45PM EDT120.0055.0054.0564.550.00-5051112.07%
GME231215P001250002022-06-07 12:48PM EDT125.0064.0562.6570.350.00--0119.45%
GME231215P001350002022-06-07 12:08PM EDT135.0071.9070.2578.650.00--1119.86%
GME231215P001400002022-06-14 3:07PM EDT140.0077.8573.9582.400.00-14119.42%
GME231215P001450002022-06-02 3:59PM EDT145.0079.7977.7586.500.00--4119.39%
GME231215P001500002022-05-26 10:21AM EDT150.0079.9076.5589.400.00--4113.17%
GME231215P001700002022-06-07 2:11PM EDT170.0098.7597.35107.400.00--0119.25%
GME231215P001800002022-05-16 12:06AM EDT180.00115.91103.10114.850.00--1116.06%
GME231215P001850002022-05-26 10:22AM EDT185.00109.40103.20117.500.00--1110.97%
GME231215P001900002022-06-13 3:44PM EDT190.00119.10113.40124.600.00--1119.06%
GME231215P001950002022-06-01 9:30AM EDT195.00121.40117.70129.050.00--1119.30%
GME231215P002000002022-06-01 3:04PM EDT200.00129.25122.00133.300.00--1119.33%
GME231215P002500002022-05-04 9:30AM EDT250.00158.25159.50177.500.00--1114.64%
GME231215P002600002022-05-04 9:30AM EDT260.00166.90168.50186.500.00--1114.84%
GME231215P002900002022-04-29 9:30AM EDT290.00189.60191.00209.000.00-11107.37%
GME231215P003000002022-06-07 2:34PM EDT300.00208.95206.30224.000.00-22117.62%