Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
15,55-0,81 (-4,95%)
Börsenschluss: 04:00PM EST
15,59 +0,04 (+0,25%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231215C000025002023-12-08 1:32PM EST2.5013.4012.7013.35-0.80-5.63%101,060.94%
GME231215C000030002023-11-16 10:12AM EST3.009.7012.2512.850.00-2150.00%
GME231215C000050002023-11-09 1:25PM EST5.008.0010.2510.850.00-2050.00%
GME231215C000060002023-12-07 3:17PM EST6.009.869.209.850.00-13567.19%
GME231215C000070002023-11-29 12:18PM EST7.009.908.208.850.00-1112486.72%
GME231215C000080002023-12-07 2:29PM EST8.007.507.207.850.00-14417.19%
GME231215C000090002023-11-28 3:52PM EST9.004.506.206.850.00-22356.25%
GME231215C000100002023-12-08 3:48PM EST10.005.635.255.85-0.47-7.70%3131150.00%
GME231215C000105002023-11-30 11:14AM EST10.504.054.705.350.00--1275.78%
GME231215C000110002023-12-08 3:19PM EST11.004.784.204.85-0.22-4.40%43250.78%
GME231215C000112502023-12-08 3:54PM EST11.254.303.954.60-0.90-17.31%2235239.06%
GME231215C000115002023-12-08 10:29AM EST11.504.553.704.35+0.85+22.97%4222226.95%
GME231215C000120002023-12-08 3:50PM EST12.003.523.303.70-0.83-19.08%83594164.06%
GME231215C000125002023-12-08 3:59PM EST12.503.032.843.20-0.92-23.29%2721,359144.14%
GME231215C000130002023-12-08 3:51PM EST13.002.622.502.67-0.84-24.28%2382,57985.94%
GME231215C000135002023-12-08 3:59PM EST13.502.142.052.24-0.91-29.84%12339191.80%
GME231215C000137502023-12-08 3:36PM EST13.751.991.662.16-0.76-27.64%541,47086.72%
GME231215C000140002023-12-08 3:59PM EST14.001.811.461.79-0.80-30.65%40287068.75%
GME231215C000145002023-12-08 3:58PM EST14.501.351.301.38-0.95-41.30%58175490.23%
GME231215C000150002023-12-08 3:57PM EST15.001.050.891.04-0.90-46.15%3,9025,95883.59%
GME231215C000155002023-12-08 3:59PM EST15.500.800.780.82-0.91-53.22%1,2601,78197.66%
GME231215C000160002023-12-08 3:59PM EST16.000.610.610.62-0.87-58.78%3,9006,337101.76%
GME231215C000162502023-12-08 3:59PM EST16.250.580.530.60-0.89-60.54%7072,619107.03%
GME231215C000165002023-12-08 3:59PM EST16.500.500.460.48-0.81-61.83%2,6221,402105.47%
GME231215C000170002023-12-08 3:59PM EST17.000.400.370.44-0.74-64.91%3,7003,248115.63%
GME231215C000175002023-12-08 3:59PM EST17.500.320.300.33-0.67-67.68%8965,408118.75%
GME231215C000180002023-12-08 3:59PM EST18.000.240.240.27-0.68-73.91%3,3763,365123.83%
GME231215C000185002023-12-08 3:59PM EST18.500.200.190.22-0.58-74.36%484670127.73%
GME231215C000187502023-12-08 3:59PM EST18.750.210.190.21-0.52-71.23%1413,808132.81%
GME231215C000190002023-12-08 3:58PM EST19.000.190.170.20-0.49-72.06%1,2622,168135.94%
GME231215C000195002023-12-08 3:53PM EST19.500.170.150.17-0.45-72.58%211338141.41%
GME231215C000200002023-12-08 3:59PM EST20.000.140.130.15-0.42-75.00%7,0099,496146.88%
GME231215C000205002023-12-08 3:49PM EST20.500.130.110.15-0.38-74.51%262650154.30%
GME231215C000210002023-12-08 3:58PM EST21.000.120.100.12-0.34-73.91%249499157.81%
GME231215C000212502023-12-08 3:40PM EST21.250.120.070.13-0.27-69.23%55361158.59%
GME231215C000220002023-12-08 3:57PM EST22.000.080.080.10-0.28-77.78%6321,445167.97%
GME231215C000225002023-12-08 2:21PM EST22.500.100.050.10-0.27-72.97%2485,098170.31%
GME231215C000230002023-12-08 3:57PM EST23.000.140.060.11-0.15-51.72%99399182.03%
GME231215C000237502023-12-08 3:56PM EST23.750.060.060.09-0.21-77.78%41620189.06%
GME231215C000240002023-12-08 3:53PM EST24.000.050.030.07-0.18-78.26%2,5291,195178.91%
GME231215C000250002023-12-08 3:58PM EST25.000.050.050.06-0.17-77.27%2,3496,161195.31%
GME231215C000260002023-12-08 3:39PM EST26.000.060.050.12-0.13-68.42%8072225.00%
GME231215C000262502023-12-08 3:36PM EST26.250.060.050.08-0.13-68.42%12224217.19%
GME231215C000270002023-12-08 3:08PM EST27.000.040.020.13-0.14-77.78%7472232.03%
GME231215C000275002023-12-08 3:58PM EST27.500.050.020.11-0.11-68.75%681,632232.81%
GME231215C000280002023-12-08 3:48PM EST28.000.050.020.11-0.06-54.55%53164237.50%
GME231215C000287502023-12-08 3:43PM EST28.750.040.030.06-0.02-33.33%38289232.81%
GME231215C000290002023-12-08 1:26PM EST29.000.040.020.10-0.02-33.33%6141245.31%
GME231215C000300002023-12-08 3:59PM EST30.000.040.030.04-0.07-63.64%1,1148,142237.50%
GME231215C000310002023-12-07 3:43PM EST31.000.080.010.11+0.02+33.33%1105267.19%
GME231215C000312502023-12-08 3:18PM EST31.250.040.010.04-0.01-20.00%69314237.50%
GME231215C000320002023-12-07 3:42PM EST32.000.050.010.110.00-1416276.56%
GME231215C000325002023-12-08 3:06PM EST32.500.040.030.06-0.06-60.00%921,498268.75%
GME231215C000330002023-12-08 9:30AM EST33.000.09--+0.05+125.00%1-0.00%
GME231215C000337502023-12-07 3:42PM EST33.750.040.010.100.00-1838289.06%
GME231215C000340002023-12-07 3:42PM EST34.000.04-0.750.00---496.88%
GME231215C000350002023-12-08 3:54PM EST35.000.020.010.04-0.01-33.33%4082,313268.75%
GME231215C000362502023-12-07 3:47PM EST36.250.060.010.060.00-46175290.63%
GME231215C000375002023-12-08 2:24PM EST37.500.030.010.03-0.01-25.00%121170281.25%
GME231215C000387502023-12-07 3:51PM EST38.750.040.020.030.00-8177296.88%
GME231215C000400002023-12-08 3:57PM EST40.000.010.010.03-0.02-66.67%68510,072296.88%
GME231215C000412502023-12-07 3:49PM EST41.250.030.010.030.00-3318306.25%
GME231215C000425002023-12-08 3:14PM EST42.500.020.010.02-0.01-33.33%4079303.13%
GME231215C000437502023-12-08 12:40PM EST43.750.030.000.03+0.01+50.00%11153312.50%
GME231215C000450002023-12-08 11:11AM EST45.000.010.010.02-0.01-50.00%1281,761318.75%
GME231215C000462502023-12-06 9:33AM EST46.250.060.010.030.00-1791334.38%
GME231215C000475002023-12-07 2:48PM EST47.500.030.000.030.00-75142331.25%
GME231215C000487502023-12-07 3:50PM EST48.750.020.010.030.00-223,666350.00%
GME231215C000500002023-12-08 2:35PM EST50.000.010.010.02-0.02-66.67%2301,908343.75%
GME231215C000525002023-12-08 1:49PM EST52.500.010.000.02-0.01-50.00%1295343.75%
GME231215C000550002023-12-07 3:56PM EST55.000.020.000.060.00-2747396.88%
GME231215C000575002023-12-04 1:41PM EST57.500.010.000.09-0.05-83.33%1341428.13%
GME231215C000600002023-12-08 3:56PM EST60.000.010.000.010.00-3711,299350.00%
GME231215C000625002023-12-07 2:42PM EST62.500.020.000.020.00-2284381.25%
GME231215C000650002023-12-07 12:45PM EST65.000.010.000.020.00-42158393.75%
GME231215C000675002023-12-07 11:53AM EST67.500.020.000.020.00-27116400.00%
GME231215C000700002023-12-08 3:28PM EST70.000.010.000.010.00-100511387.50%
GME231215C000725002023-12-05 9:30AM EST72.500.050.000.020.00-2111418.75%
GME231215C000750002023-12-07 3:44PM EST75.000.010.000.020.00-2971,214425.00%
GME231215C000775002023-12-07 3:59PM EST77.500.010.000.010.00-1581400.00%
GME231215C000800002023-12-08 3:26PM EST80.000.010.000.010.00-34219,372412.50%
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 EST100.0050.000.000.000.00-11050.00%
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
GME231215P000025002023-12-06 10:33AM EST2.500.010.000.010.00-11525.00%
GME231215P000030002023-11-20 10:59AM EST3.000.010.000.010.00-1209475.00%
GME231215P000050002023-12-04 3:22PM EST5.000.010.000.010.00-2754337.50%
GME231215P000060002023-10-23 9:01AM EST6.000.080.000.000.00--150.00%
GME231215P000070002023-12-05 12:50PM EST7.000.010.000.010.00-129237.50%
GME231215P000075002023-12-05 12:46PM EST7.500.010.000.010.00-1619225.00%
GME231215P000080002023-12-08 3:50PM EST8.000.010.000.010.00-4679200.00%
GME231215P000085002023-12-07 9:36AM EST8.500.020.000.020.00-143200.00%
GME231215P000090002023-12-07 1:05PM EST9.000.010.000.020.00-12211184.38%
GME231215P000095002023-12-08 10:28AM EST9.500.020.000.020.00-43145168.75%
GME231215P000100002023-12-08 3:55PM EST10.000.020.010.02+0.01+100.00%1,0833,298162.50%
GME231215P000105002023-12-08 3:06PM EST10.500.020.010.05-0.01-33.33%39383162.50%
GME231215P000110002023-12-08 2:49PM EST11.000.020.020.03+0.01+100.00%4312,597140.63%
GME231215P000112502023-12-08 1:00PM EST11.250.020.020.04-0.01-33.33%152,878137.50%
GME231215P000115002023-12-08 3:50PM EST11.500.040.030.07+0.01+33.33%141,917142.19%
GME231215P000120002023-12-08 3:56PM EST12.000.030.030.04-0.02-40.00%3872,189117.19%
GME231215P000125002023-12-08 3:35PM EST12.500.050.030.05-0.04-44.44%3911,954104.69%
GME231215P000130002023-12-08 3:59PM EST13.000.060.050.06-0.07-53.85%1,7851,81795.31%
GME231215P000135002023-12-08 3:59PM EST13.500.090.090.10-0.13-59.09%3871,13291.80%
GME231215P000137502023-12-08 3:59PM EST13.750.110.100.13-0.12-52.17%1961,84687.89%
GME231215P000140002023-12-08 3:59PM EST14.000.150.140.17-0.17-53.12%1,7873,07887.50%
GME231215P000145002023-12-08 3:59PM EST14.500.280.250.28-0.20-41.67%73466886.33%
GME231215P000150002023-12-08 3:58PM EST15.000.480.460.49-0.17-26.15%2,3193,21991.80%
GME231215P000155002023-12-08 3:59PM EST15.500.730.730.75-0.18-19.78%91459696.48%
GME231215P000160002023-12-08 3:59PM EST16.001.051.001.17-0.15-12.50%2,2451,442104.30%
GME231215P000162502023-12-08 3:58PM EST16.251.271.171.26-0.03-2.31%212673100.59%
GME231215P000165002023-12-08 3:54PM EST16.501.461.371.50-0.01-0.68%1672,687107.42%
GME231215P000170002023-12-08 3:30PM EST17.001.711.791.93-0.21-10.94%107614116.41%
GME231215P000175002023-12-08 3:06PM EST17.502.202.192.36+0.06+2.80%47720120.31%
GME231215P000180002023-12-08 3:59PM EST18.002.702.602.85+0.03+1.12%10731127.34%
GME231215P000185002023-12-06 9:34AM EST18.504.002.953.350.00-3491126.56%
GME231215P000187502023-12-08 2:56PM EST18.753.263.153.70+0.11+3.49%122,327137.89%
GME231215P000190002023-12-08 3:31PM EST19.003.503.403.85-0.90-20.45%117133.59%
GME231215P000195002023-12-08 1:50PM EST19.503.703.904.35-0.05-1.33%26145.31%
GME231215P000200002023-12-08 10:41AM EST20.004.454.404.85+0.15+3.49%51,907156.25%
GME231215P000205002023-12-06 12:53PM EST20.505.964.805.350.00-24153.13%
GME231215P000210002023-12-05 3:49PM EST21.006.485.305.850.00-15162.50%
GME231215P000212502023-12-07 3:42PM EST21.255.345.506.150.00-3164167.19%
GME231215P000220002023-12-07 3:45PM EST22.005.976.256.850.00-1103171.88%
GME231215P000225002023-12-08 3:19PM EST22.506.806.757.35+0.20+3.03%52,353180.47%
GME231215P000230002023-11-27 3:57PM EST23.0011.007.257.850.00--4188.28%
GME231215P000237502023-12-07 10:48AM EST23.758.357.958.600.00-133189.06%
GME231215P000250002023-12-07 12:49PM EST25.009.329.209.85-0.58-5.86%5136206.25%
GME231215P000260002023-12-07 3:01PM EST26.0010.3210.2010.850.00-22219.53%
GME231215P000262502023-12-04 12:19PM EST26.2510.3510.4511.10+0.38+3.81%151222.66%
GME231215P000275002023-12-04 12:23PM EST27.5011.0011.7012.350.00-3160237.50%
GME231215P000287502023-09-07 10:12AM EST28.7510.9813.5014.150.00-729405.47%
GME231215P000300002023-12-05 2:23PM EST30.0015.0514.1514.800.00-279225.00%
GME231215P000312502023-12-04 12:17PM EST31.2514.7815.4016.050.00-484237.50%
GME231215P000325002023-12-07 3:40PM EST32.5016.6016.6517.30+0.11+0.67%198248.44%
GME231215P000337502023-11-15 9:40AM EST33.7520.4117.9018.550.00-316259.38%
GME231215P000350002023-11-30 1:41PM EST35.0020.2519.1519.800.00-1131268.75%
GME231215P000362502023-01-30 12:46PM EST36.2519.5020.1020.900.00-220384.38%
GME231215P000375002023-01-30 12:43PM EST37.5020.6521.2022.000.00-1516315.63%
GME231215P000387502023-10-12 10:49AM EST38.7523.4025.6526.650.00-11875.78%
GME231215P000400002023-12-05 9:45AM EST40.0024.1024.1524.800.00-20306.25%
GME231215P000412502023-01-23 12:25PM EST41.2524.5523.0524.400.00-440.00%
GME231215P000425002023-01-23 12:26PM EST42.5025.0124.1525.550.00-620.00%
GME231215P000437502023-07-26 1:30PM EST43.7521.6026.5527.500.00-4160.00%
GME231215P000450002023-10-16 12:38PM EST45.0030.5031.3532.150.00-12850.78%
GME231215P000462502023-08-10 2:44PM EST46.2526.5028.1529.200.00-260.00%
GME231215P000475002023-07-26 12:23PM EST47.5025.1630.2531.200.00-4130.00%
GME231215P000487502023-07-26 12:22PM EST48.7526.4031.4032.450.00--80.00%
GME231215P000500002023-10-17 8:30AM EST50.0035.950.000.000.00-100.00%
GME231215P000525002023-07-19 9:45AM EST52.5029.7033.5534.700.00-130.00%
GME231215P000550002023-07-27 11:42AM EST55.0032.0237.6538.650.00-130.00%
GME231215P000575002023-06-20 11:21AM EST57.5033.9034.0535.400.00-120.00%
GME231215P000600002023-01-06 2:04PM EST60.0045.3539.9041.400.00-210.00%
GME231215P000625002022-08-14 11:09PM EST62.5039.5639.1041.650.00---0.00%
GME231215P000650002022-12-22 9:56AM EST65.0046.8546.3048.650.00-140.00%
GME231215P000675002022-07-13 1:41PM EST67.5044.7439.8042.650.00--40.00%
GME231215P000700002023-09-13 12:57PM EST70.0051.7554.4555.700.00-1400723.83%
GME231215P000725002023-01-19 10:43AM EST72.5055.3551.2552.900.00-290.00%
GME231215P000750002023-09-13 12:57PM EST75.0056.7559.4560.700.00-1400745.70%
GME231215P000775002023-01-18 1:03PM EST77.5059.1556.1057.750.00-2240.00%
GME231215P000800002023-05-19 10:35AM EST80.0058.0054.8556.350.00-1320.00%
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%