GME - GameStop Corp.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231215C000030002023-03-22 11:42AM EDT3.0021.4016.8018.050.00-200.00%
GME231215C000080002023-03-21 10:01AM EDT8.009.9012.5013.950.00-210.00%
GME231215C000100002023-05-24 9:44AM EDT10.0013.1514.3515.400.00-124859.77%
GME231215C000112502023-05-31 9:37AM EDT11.2513.1313.2514.250.00-14566.60%
GME231215C000125002023-06-02 1:27PM EDT12.5012.2012.1013.150.00-88666.60%
GME231215C000137502023-05-22 11:50AM EDT13.7510.0011.1512.050.00-45168.46%
GME231215C000150002023-06-05 11:20AM EDT15.0011.2510.2011.050.00-230169.34%
GME231215C000162502023-06-06 12:17PM EDT16.259.679.3010.10-0.03-0.31%177569.53%
GME231215C000175002023-05-30 12:41PM EDT17.507.658.459.250.00-39669.97%
GME231215C000187502023-06-06 12:37PM EDT18.758.047.708.45-0.31-3.71%255270.51%
GME231215C000200002023-06-06 1:54PM EDT20.007.306.957.65+0.15+2.10%301,11469.85%
GME231215C000212502023-06-05 11:30AM EDT21.257.176.257.000.00-1018569.92%
GME231215C000225002023-06-02 3:22PM EDT22.505.855.756.400.00-119771.05%
GME231215C000237502023-06-06 11:44AM EDT23.755.575.205.85-0.08-1.42%1714871.26%
GME231215C000250002023-06-06 2:59PM EDT25.005.004.755.30+0.05+1.01%7259671.48%
GME231215C000262502023-05-26 1:03PM EDT26.253.504.354.850.00-110172.10%
GME231215C000275002023-06-02 1:47PM EDT27.504.203.954.450.00-19872.44%
GME231215C000287502023-05-31 2:48PM EDT28.753.343.554.100.00-24972.58%
GME231215C000300002023-06-06 2:10PM EDT30.003.433.303.75+0.03+0.88%31,07973.29%
GME231215C000312502023-05-26 11:37AM EDT31.252.493.003.450.00-33073.54%
GME231215C000325002023-05-30 2:57PM EDT32.502.452.783.200.00-228574.32%
GME231215C000337502023-06-01 3:28PM EDT33.752.452.562.920.00-221774.51%
GME231215C000350002023-05-25 9:46AM EDT35.001.882.362.720.00-122875.10%
GME231215C000362502023-05-18 10:55AM EDT36.251.672.162.530.00-13975.46%
GME231215C000375002023-06-01 1:34PM EDT37.501.972.012.350.00-195676.03%
GME231215C000387502023-06-06 1:58PM EDT38.752.081.842.18+1.08+108.00%301576.22%
GME231215C000400002023-06-06 2:44PM EDT40.001.961.712.02+0.22+12.64%666176.59%
GME231215C000412502023-03-28 12:02PM EDT41.251.930.811.030.00-33961.91%
GME231215C000425002023-06-06 11:38AM EDT42.501.601.471.80+0.15+10.34%21177.69%
GME231215C000437502023-05-17 10:43AM EDT43.751.011.381.700.00-41878.32%
GME231215C000450002023-06-06 12:10PM EDT45.001.551.291.60+0.05+3.33%313978.78%
GME231215C000462502023-05-31 12:37PM EDT46.251.101.241.530.00-172979.74%
GME231215C000475002023-05-22 12:28PM EDT47.500.951.141.480.00-4180.32%
GME231215C000487502023-05-22 2:42PM EDT48.751.061.071.360.00-403,55880.32%
GME231215C000500002023-06-05 9:47AM EDT50.001.181.011.30+0.02+1.72%248180.93%
GME231215C000525002023-03-21 1:13PM EDT52.500.970.590.790.00-12773.54%
GME231215C000550002023-06-06 2:21PM EDT55.000.900.831.06+0.10+12.50%223382.96%
GME231215C000575002023-03-22 9:30AM EDT57.501.800.200.870.00-53974.95%
GME231215C000600002023-06-05 9:38AM EDT60.000.840.680.920.00-328185.11%
GME231215C000625002023-04-14 10:21AM EDT62.500.670.350.530.00-1027476.86%
GME231215C000650002023-06-06 1:33PM EDT65.000.730.580.81+0.13+21.67%14787.30%
GME231215C000675002023-06-01 2:28PM EDT67.500.550.540.760.00-537388.28%
GME231215C000700002023-05-25 10:05AM EDT70.000.480.490.700.00-527988.77%
GME231215C000725002023-05-23 11:10AM EDT72.500.470.460.690.00-11290.23%
GME231215C000750002023-06-02 12:55PM EDT75.000.500.430.660.00-234991.21%
GME231215C000775002023-05-12 3:56PM EDT77.500.310.400.620.00-25291.89%
GME231215C000800002023-06-06 3:05PM EDT80.000.500.450.50+0.02+4.17%132,34092.43%
GME231215C000850002022-05-26 10:18AM EDT85.0079.8764.3575.850.00-110.00%
GME231215C000900002022-06-17 12:23PM EDT90.0065.0069.2575.950.00-150.00%
GME231215C000950002022-06-07 12:32PM EDT95.0062.9555.2566.350.00-170.00%
GME231215C001000002022-07-06 10:45AM EDT100.0050.000.000.000.00-11050.00%
GME231215C001050002022-04-26 12:43PM EDT105.0064.9059.5070.750.00--50.00%
GME231215C001100002022-07-06 12:39PM EDT110.0042.500.000.000.00--150.00%
GME231215C001200002022-07-11 10:07AM EDT120.0051.000.000.000.00-1950.00%
GME231215C001250002022-07-11 12:27PM EDT125.0050.050.000.000.00-1250.00%
GME231215C001300002022-07-14 3:47PM EDT130.0052.050.000.000.00-1150.00%
GME231215C001350002022-07-01 3:32PM EDT135.0043.980.000.000.00-1950.00%
GME231215C001400002022-05-26 10:09AM EDT140.0060.1046.5060.900.00--10.00%
GME231215C001450002022-07-19 10:30AM EDT145.0060.000.000.000.00-1650.00%
GME231215C001500002022-07-20 3:56PM EDT150.0056.380.000.000.00-21750.00%
GME231215C001600002022-07-19 11:59AM EDT160.0052.960.000.000.00--250.00%
GME231215C001650002022-07-07 11:50AM EDT165.0041.600.000.000.00-2150.00%
GME231215C001700002022-05-27 3:45PM EDT170.0053.8042.8053.850.00-100.00%
GME231215C001750002022-07-11 12:29PM EDT175.0040.250.000.000.00-1550.00%
GME231215C001800002022-07-07 10:07AM EDT180.0040.000.000.000.00-31750.00%
GME231215C001850002022-07-19 11:23AM EDT185.0046.390.000.000.00-151550.00%
GME231215C001950002022-07-12 12:09PM EDT195.0037.000.000.000.00-2650.00%
GME231215C002000002022-07-19 3:57PM EDT200.0042.010.000.000.00-92650.00%
GME231215C002100002022-07-18 3:25PM EDT210.0043.000.000.000.00-2150.00%
GME231215C002200002022-07-15 12:20PM EDT220.0033.170.000.000.00--250.00%
GME231215C002300002022-07-15 12:20PM EDT230.0032.170.000.000.00-2350.00%
GME231215C002400002022-07-08 9:49AM EDT240.0029.820.000.000.00-1150.00%
GME231215C002500002022-07-21 10:53AM EDT250.0037.000.000.000.00-419450.00%
GME231215C002600002022-05-16 11:21AM EDT260.0023.6025.4535.500.00--10.00%
GME231215C002700002022-05-19 3:38PM EDT270.0020.0029.0543.500.00--10.00%
GME231215C002900002022-05-17 11:49AM EDT290.0017.0023.7034.700.00--10.00%
GME231215C003000002022-07-19 11:14AM EDT300.0036.300.000.000.00-46350.00%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231215P000030002023-05-09 1:03PM EDT3.000.040.000.060.00-2124128.13%
GME231215P000050002023-05-16 12:37PM EDT5.000.090.020.180.00-4199116.80%
GME231215P000080002023-06-06 10:00AM EDT8.000.300.170.33+0.02+7.14%14799.90%
GME231215P000100002023-06-06 1:35PM EDT10.000.470.450.53-0.07-12.96%535796.68%
GME231215P000112502023-05-30 1:34PM EDT11.250.720.540.710.00-31,37191.99%
GME231215P000125002023-05-16 11:36AM EDT12.501.130.760.920.00-254489.84%
GME231215P000137502023-05-22 12:56PM EDT13.751.311.021.180.00-12,10987.94%
GME231215P000150002023-06-05 11:25AM EDT15.001.221.311.490.00-154086.13%
GME231215P000162502023-06-06 12:37PM EDT16.251.761.671.87-0.19-9.74%3066685.06%
GME231215P000175002023-06-02 11:36AM EDT17.502.272.082.300.00-18684.03%
GME231215P000187502023-06-01 1:22PM EDT18.752.762.562.800.00-34383.45%
GME231215P000200002023-06-02 11:12AM EDT20.003.103.053.350.00-530182.52%
GME231215P000212502023-05-23 9:38AM EDT21.254.653.603.950.00-102581.79%
GME231215P000225002023-05-31 2:46PM EDT22.504.754.254.700.00-72182.32%
GME231215P000237502023-05-30 11:28AM EDT23.755.704.955.350.00-101581.74%
GME231215P000250002023-05-22 11:14AM EDT25.006.805.706.100.00-2033381.64%
GME231215P000262502023-05-17 10:02AM EDT26.258.106.456.900.00-24981.35%
GME231215P000275002023-05-26 11:21AM EDT27.508.607.257.750.00-119481.25%
GME231215P000287502023-05-17 9:42AM EDT28.7510.008.108.700.00-12981.69%
GME231215P000300002023-06-05 11:49AM EDT30.009.009.009.600.00-1023081.71%
GME231215P000312502023-05-31 3:29PM EDT31.2510.849.9510.500.00-608581.69%
GME231215P000325002023-05-31 3:30PM EDT32.5011.8410.9011.500.00-6011381.98%
GME231215P000337502023-04-06 10:57AM EDT33.7514.8315.2016.150.00-2032130.81%
GME231215P000350002023-03-31 10:03AM EDT35.0016.4016.9018.100.00-1555142.51%
GME231215P000362502023-01-30 1:46PM EDT36.2519.5020.1020.900.00-220170.97%
GME231215P000375002023-01-30 1:43PM EDT37.5020.6521.2022.000.00-1516171.95%
GME231215P000387502023-05-23 12:54PM EDT38.7518.2416.0016.750.00-2483.18%
GME231215P000400002023-05-31 10:06AM EDT40.0018.3017.0517.850.00-121183.25%
GME231215P000412502023-01-23 1:25PM EDT41.2524.5523.0524.400.00-44157.52%
GME231215P000425002023-01-23 1:26PM EDT42.5025.0124.1525.550.00-62158.42%
GME231215P000437502023-01-19 4:41PM EDT43.7527.8324.3025.850.00-1112146.70%
GME231215P000450002023-03-03 10:34AM EDT45.0028.7024.1525.300.00-4287126.81%
GME231215P000462502022-08-15 12:09AM EDT46.2527.3525.7527.700.00---139.65%
GME231215P000475002022-08-15 12:09AM EDT47.5029.7826.7528.750.00---138.77%
GME231215P000487502022-08-15 12:09AM EDT48.7530.3527.7029.800.00---137.40%
GME231215P000500002023-05-16 3:17PM EDT50.0029.2326.1026.950.00-12285.01%
GME231215P000525002023-03-14 2:52PM EDT52.5036.7431.0532.350.00-12131.98%
GME231215P000550002023-03-21 1:22PM EDT55.0037.9535.0536.250.00-12156.27%
GME231215P000575002023-01-11 11:31AM EDT57.5040.9540.0541.050.00--1193.16%
GME231215P000600002023-01-06 3:04PM EDT60.0045.3539.9041.400.00-21163.04%
GME231215P000625002022-08-15 12:09AM EDT62.5039.5639.1041.650.00---124.95%
GME231215P000650002022-12-22 10:56AM EDT65.0046.8546.3048.650.00-14194.48%
GME231215P000675002022-07-13 2:41PM EDT67.5044.7439.8042.650.00--40.00%
GME231215P000700002023-01-19 11:42AM EDT70.0052.9048.9550.500.00-160161.28%
GME231215P000725002023-01-19 11:43AM EDT72.5055.3551.2552.900.00-29161.60%
GME231215P000750002023-01-25 12:53PM EDT75.0057.0055.5556.900.00-50102187.52%
GME231215P000775002023-01-18 2:03PM EDT77.5059.1556.1057.750.00-224164.06%
GME231215P000800002023-05-19 11:35AM EDT80.0058.0054.9556.050.00-13786.62%
GME231215P000850002022-05-16 12:06AM EDT85.0042.6332.8540.050.00--10.00%
GME231215P000900002022-06-02 3:34PM EDT90.0039.9837.5544.300.00-110.00%
GME231215P001000002022-06-07 12:48PM EDT100.0046.7543.0051.700.00-240.00%
GME231215P001050002022-05-18 3:19PM EDT105.0055.0747.7054.550.00-560.00%
GME231215P001100002022-06-21 10:17AM EDT110.0053.6045.2051.400.00-2250.00%
GME231215P001150002022-04-25 1:22PM EDT115.0048.6051.6570.000.00--60.00%
GME231215P001200002022-07-21 12:43PM EDT120.0058.600.000.000.00-22510.00%
GME231215P001250002022-06-07 12:48PM EDT125.0064.0560.0070.750.00--00.00%
GME231215P001350002022-06-07 12:08PM EDT135.0071.9067.0578.650.00--10.00%
GME231215P001400002022-07-19 10:27AM EDT140.0069.500.000.000.00-160.00%
GME231215P001450002022-06-02 3:59PM EDT145.0079.7977.7586.500.00--40.00%
GME231215P001500002022-05-26 10:21AM EDT150.0079.9076.5589.400.00--40.00%
GME231215P001700002022-06-07 2:11PM EDT170.0098.7595.00106.350.00--00.00%
GME231215P001800002022-05-16 12:06AM EDT180.00115.91103.10114.850.00--10.00%
GME231215P001850002022-05-26 10:22AM EDT185.00109.40103.20117.500.00--10.00%
GME231215P001900002022-06-13 3:44PM EDT190.00119.10106.55116.600.00--10.00%
GME231215P001950002022-06-01 9:30AM EDT195.00121.40117.70129.050.00--10.00%
GME231215P002000002022-06-01 3:04PM EDT200.00129.25122.00133.300.00--10.00%
GME231215P002500002022-05-04 9:30AM EDT250.00158.25159.50177.500.00--10.00%
GME231215P002600002022-05-04 9:30AM EDT260.00166.90168.50186.500.00--10.00%
GME231215P002700002022-07-13 2:41PM EDT270.00178.950.000.000.00-210.00%
GME231215P002800002022-07-13 2:40PM EDT280.00188.100.000.000.00-30150.00%
GME231215P002900002022-07-13 2:40PM EDT290.00197.250.000.000.00-420.00%
GME231215P003000002022-07-21 12:22PM EDT300.00198.900.000.000.00-2250.00%