Deutsche Märkte geschlossen
DAX
14.185,94 +221,56 (+1,59%) Euro Stoxx 50
3.741,51 +56,17 (+1,52%) Dow Jones 30
32.508,68 +285,26 (+0,89%) Gold
1.818,90 +4,90 (+0,27%) EUR/USD
1,0547 +0,0109 (+1,04%) BTC-EUR
28.457,94 +340,34 (+1,21%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:31PM EDT. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240119C00010000 | 2022-05-16 10:14AM EDT | 10.00 | 86.70 | 82.35 | 86.35 | -0.30 | -0.34% | 1 | 17 | 90.92% |
| GME240119C00015000 | 2022-03-14 10:18AM EDT | 15.00 | 76.91 | 128.75 | 134.35 | 0.00 | - | 1 | 1 | 0.00% |
| GME240119C00020000 | 2022-03-31 2:34PM EDT | 20.00 | 152.00 | 102.35 | 110.75 | 0.00 | - | 5 | 5 | 0.00% |
| GME240119C00030000 | 2022-04-25 12:35PM EDT | 30.00 | 109.00 | 66.65 | 74.55 | 0.00 | - | 1 | 25 | 101.95% |
| GME240119C00040000 | 2022-05-16 12:39PM EDT | 40.00 | 65.00 | 62.05 | 68.90 | 0.00 | - | 1 | 9 | 103.08% |
| GME240119C00045000 | 2022-05-10 10:27AM EDT | 45.00 | 69.19 | 59.35 | 66.90 | 0.00 | - | - | 1 | 103.09% |
| GME240119C00050000 | 2022-05-11 12:47PM EDT | 50.00 | 55.00 | 56.75 | 65.00 | 0.00 | - | 2 | 229 | 102.84% |
| GME240119C00055000 | 2022-01-28 10:56AM EDT | 55.00 | 60.00 | 77.50 | 87.80 | 0.00 | - | 1 | 1 | 216.99% |
| GME240119C00060000 | 2022-04-06 10:10AM EDT | 60.00 | 110.08 | 67.15 | 81.40 | 0.00 | - | 1 | 7 | 171.78% |
| GME240119C00065000 | 2022-05-05 9:50AM EDT | 65.00 | 75.00 | 49.90 | 60.30 | 0.00 | - | 1 | 2 | 102.80% |
| GME240119C00070000 | 2022-05-16 1:03PM EDT | 70.00 | 52.86 | 47.80 | 59.05 | 0.00 | - | 1 | 15 | 102.84% |
| GME240119C00075000 | 2022-05-13 10:04AM EDT | 75.00 | 59.55 | 47.15 | 57.80 | 0.00 | - | 1 | 23 | 104.73% |
| GME240119C00080000 | 2022-04-01 11:04AM EDT | 80.00 | 112.92 | 68.35 | 79.90 | 0.00 | - | 1 | 10 | 185.44% |
| GME240119C00085000 | 2022-05-16 1:53PM EDT | 85.00 | 50.04 | 46.10 | 55.00 | 0.00 | - | 6 | 56 | 107.36% |
| GME240119C00090000 | 2022-05-16 11:30AM EDT | 90.00 | 45.00 | 47.00 | 54.45 | 0.00 | - | 2 | 45 | 111.34% |
| GME240119C00095000 | 2022-05-11 3:30PM EDT | 95.00 | 38.72 | 42.75 | 53.50 | 0.00 | - | 2 | 22 | 107.64% |
| GME240119C00100000 | 2022-05-16 2:20PM EDT | 100.00 | 44.29 | 42.75 | 46.80 | 0.00 | - | 5 | 478 | 102.16% |
| GME240119C00105000 | 2022-05-13 10:25AM EDT | 105.00 | 53.50 | 38.90 | 46.00 | 0.00 | - | 2 | 54 | 99.37% |
| GME240119C00110000 | 2022-05-16 11:36AM EDT | 110.00 | 42.00 | 38.90 | 43.60 | 0.00 | - | 1 | 27 | 99.21% |
| GME240119C00115000 | 2022-05-10 11:24AM EDT | 115.00 | 40.24 | 36.45 | 43.60 | 0.00 | - | 14 | 12 | 98.89% |
| GME240119C00120000 | 2022-05-16 2:24PM EDT | 120.00 | 40.35 | 36.45 | 43.60 | 0.00 | - | 3 | 128 | 101.26% |
| GME240119C00125000 | 2022-05-11 1:36PM EDT | 125.00 | 35.27 | 29.85 | 43.60 | 0.00 | - | 55 | 73 | 96.05% |
| GME240119C00130000 | 2022-05-16 1:56PM EDT | 130.00 | 38.50 | 29.55 | 40.50 | 0.00 | - | 3 | 51 | 94.44% |
| GME240119C00135000 | 2022-05-09 11:20AM EDT | 135.00 | 39.85 | 29.55 | 40.50 | 0.00 | - | 2 | 22 | 96.46% |
| GME240119C00140000 | 2022-05-16 2:26PM EDT | 140.00 | 35.25 | 29.55 | 40.50 | 0.00 | - | 1 | 95 | 98.37% |
| GME240119C00145000 | 2022-05-10 2:53PM EDT | 145.00 | 37.00 | 29.45 | 40.40 | 0.00 | - | 2 | 14 | 99.96% |
| GME240119C00150000 | 2022-05-16 3:51PM EDT | 150.00 | 33.00 | 29.25 | 40.40 | 0.00 | - | 16 | 154 | 101.46% |
| GME240119C00155000 | 2022-05-05 1:20PM EDT | 155.00 | 48.66 | 29.25 | 40.40 | 0.00 | - | 1 | 46 | 103.09% |
| GME240119C00160000 | 2022-05-13 1:30PM EDT | 160.00 | 37.90 | 28.90 | 39.10 | 0.00 | - | 13 | 92 | 102.89% |
| GME240119C00165000 | 2022-05-11 3:30PM EDT | 165.00 | 28.02 | 28.10 | 39.05 | 0.00 | - | 1 | 18 | 103.48% |
| GME240119C00170000 | 2022-05-11 3:38PM EDT | 170.00 | 30.00 | 28.10 | 39.05 | 0.00 | - | 1 | 73 | 104.91% |
| GME240119C00175000 | 2022-05-12 11:48AM EDT | 175.00 | 33.01 | 28.10 | 36.45 | 0.00 | - | 1 | 19 | 103.55% |
| GME240119C00180000 | 2022-05-16 2:50PM EDT | 180.00 | 30.80 | 27.00 | 36.45 | 0.00 | - | 2 | 51 | 103.72% |
| GME240119C00185000 | 2022-05-13 10:12AM EDT | 185.00 | 38.20 | 27.00 | 36.45 | 0.00 | - | 20 | 22 | 104.99% |
| GME240119C00190000 | 2022-05-09 11:52AM EDT | 190.00 | 32.73 | 27.00 | 36.45 | 0.00 | - | 1 | 18 | 106.22% |
| GME240119C00195000 | 2022-05-09 9:30AM EDT | 195.00 | 29.65 | 27.00 | 36.45 | 0.00 | - | 3 | 14 | 107.40% |
| GME240119C00200000 | 2022-05-16 3:56PM EDT | 200.00 | 27.50 | 27.00 | 30.50 | 0.00 | - | 10 | 420 | 102.36% |
| GME240119C00210000 | 2022-05-12 12:41PM EDT | 210.00 | 26.00 | 22.95 | 30.50 | 0.00 | - | 1 | 23 | 100.37% |
| GME240119C00220000 | 2022-05-11 1:20PM EDT | 220.00 | 22.94 | 21.00 | 30.50 | 0.00 | - | 6 | 19 | 100.40% |
| GME240119C00230000 | 2022-05-12 12:39PM EDT | 230.00 | 26.20 | 21.00 | 30.50 | 0.00 | - | 1 | 30 | 102.32% |
| GME240119C00240000 | 2022-05-05 12:20PM EDT | 240.00 | 36.22 | 20.60 | 30.50 | 0.00 | - | 1 | 23 | 103.72% |
| GME240119C00250000 | 2022-05-12 11:44AM EDT | 250.00 | 27.00 | 19.25 | 30.50 | 0.00 | - | 2 | 115 | 104.04% |
| GME240119C00260000 | 2022-05-12 12:08PM EDT | 260.00 | 25.90 | 18.15 | 30.50 | 0.00 | - | 1 | 15 | 104.53% |
| GME240119C00270000 | 2022-05-09 2:26PM EDT | 270.00 | 24.00 | 18.15 | 30.50 | 0.00 | - | 1 | 37 | 106.07% |
| GME240119C00280000 | 2022-05-05 12:09PM EDT | 280.00 | 27.35 | 18.15 | 30.50 | 0.00 | - | 5 | 29 | 107.54% |
| GME240119C00290000 | 2022-04-28 2:29PM EDT | 290.00 | 32.20 | 18.15 | 30.50 | 0.00 | - | 1 | 16 | 108.94% |
| GME240119C00300000 | 2022-05-17 11:23AM EDT | 300.00 | 23.40 | 18.40 | 31.50 | -1.55 | -6.21% | 1 | 579 | 111.57% |
| GME240119C00320000 | 2022-05-17 11:24AM EDT | 320.00 | 21.63 | 18.40 | 28.50 | -20.37 | -48.50% | 1 | 21 | 110.98% |
| GME240119C00330000 | 2022-04-27 12:41PM EDT | 330.00 | 30.15 | 18.40 | 28.50 | 0.00 | - | 1 | 12 | 112.16% |
| GME240119C00340000 | 2022-02-16 12:37PM EDT | 340.00 | 36.83 | 10.40 | 24.50 | 0.00 | - | 2 | 12 | 100.59% |
| GME240119C00350000 | 2022-05-12 3:47PM EDT | 350.00 | 19.50 | 18.40 | 22.45 | 0.00 | - | 1 | 171 | 108.06% |
| GME240119C00360000 | 2022-05-17 11:50AM EDT | 360.00 | 19.60 | 19.50 | 22.45 | -1.40 | -6.67% | 2 | 430 | 110.27% |
| GME240119C00370000 | 2022-05-17 11:49AM EDT | 370.00 | 19.25 | 19.00 | 22.45 | +1.25 | +6.94% | 4 | 621 | 110.76% |
| GME240119C00380000 | 2022-05-17 11:49AM EDT | 380.00 | 18.85 | 18.00 | 22.25 | +0.85 | +4.72% | 4 | 482 | 110.47% |
| GME240119C00390000 | 2022-04-11 11:29AM EDT | 390.00 | 33.00 | 13.00 | 20.00 | 0.00 | - | 2 | 8 | 103.55% |
| GME240119C00400000 | 2022-05-16 12:12PM EDT | 400.00 | 17.18 | 14.85 | 22.25 | 0.00 | - | 1 | 125 | 108.96% |
| GME240119C00410000 | 2022-04-22 1:58PM EDT | 410.00 | 28.60 | 14.85 | 22.25 | 0.00 | - | 1 | 4 | 109.85% |
| GME240119C00420000 | 2022-05-04 9:33AM EDT | 420.00 | 21.66 | 14.85 | 22.25 | 0.00 | - | 1 | 21 | 110.71% |
| GME240119C00430000 | 2022-03-30 11:09AM EDT | 430.00 | 50.00 | 16.90 | 32.00 | 0.00 | - | 50 | 51 | 124.04% |
| GME240119C00440000 | 2022-01-31 4:01PM EDT | 440.00 | 27.00 | 22.10 | 30.00 | 0.00 | - | 10 | 11 | 128.18% |
| GME240119C00450000 | 2022-05-13 11:53AM EDT | 450.00 | 23.15 | 14.85 | 22.25 | 0.00 | - | 3 | 55 | 113.15% |
| GME240119C00460000 | 2022-03-23 12:01PM EDT | 460.00 | 33.15 | 19.70 | 32.00 | 0.00 | - | 2 | 2 | 129.34% |
| GME240119C00470000 | 2022-05-10 11:14AM EDT | 470.00 | 14.52 | 14.85 | 17.70 | 0.00 | - | 1 | 0 | 109.63% |
| GME240119C00480000 | 2022-03-28 9:45AM EDT | 480.00 | 35.65 | 17.70 | 30.00 | 0.00 | - | 1 | 13 | 126.68% |
| GME240119C00490000 | 2022-05-11 9:52AM EDT | 490.00 | 16.30 | 14.10 | 16.85 | 0.00 | - | 1 | 38 | 109.25% |
| GME240119C00500000 | 2022-05-17 11:46AM EDT | 500.00 | 14.80 | 14.05 | 16.00 | +0.79 | +5.64% | 13 | 1,544 | 108.91% |
| GME240119C00510000 | 2022-05-17 11:50AM EDT | 510.00 | 14.60 | 13.15 | 16.05 | +0.10 | +0.69% | 20 | 2,963 | 108.59% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240119P00010000 | 2022-05-17 10:20AM EDT | 10.00 | 2.00 | 1.38 | 2.00 | +0.17 | +9.29% | 1 | 1,954 | 129.20% |
| GME240119P00015000 | 2022-05-16 10:22AM EDT | 15.00 | 3.85 | 3.00 | 3.55 | 0.00 | - | 1 | 176 | 126.64% |
| GME240119P00020000 | 2022-05-13 11:33AM EDT | 20.00 | 5.12 | 4.40 | 5.15 | 0.00 | - | 1 | 269 | 120.83% |
| GME240119P00030000 | 2022-05-13 11:33AM EDT | 30.00 | 8.77 | 6.15 | 10.50 | 0.00 | - | 2 | 59 | 113.21% |
| GME240119P00040000 | 2022-05-16 2:49PM EDT | 40.00 | 13.50 | 10.00 | 16.45 | 0.00 | - | 1 | 124 | 111.60% |
| GME240119P00045000 | 2022-05-17 11:42AM EDT | 45.00 | 15.68 | 12.20 | 19.30 | -0.92 | -5.54% | 1 | 6 | 110.20% |
| GME240119P00050000 | 2022-05-13 11:36AM EDT | 50.00 | 20.00 | 14.45 | 20.00 | 0.00 | - | 5 | 60 | 104.26% |
| GME240119P00055000 | 2022-05-10 1:03PM EDT | 55.00 | 22.00 | 16.85 | 25.00 | 0.00 | - | 2 | 43 | 106.90% |
| GME240119P00060000 | 2022-05-16 12:42PM EDT | 60.00 | 23.95 | 19.60 | 28.30 | 0.00 | - | 1 | 134 | 106.43% |
| GME240119P00065000 | 2022-05-17 10:28AM EDT | 65.00 | 26.67 | 22.35 | 30.80 | -1.68 | -5.93% | 1 | 12 | 104.36% |
| GME240119P00070000 | 2022-05-16 3:25PM EDT | 70.00 | 28.67 | 27.00 | 33.30 | 0.00 | - | 1 | 70 | 105.10% |
| GME240119P00075000 | 2022-05-12 1:53PM EDT | 75.00 | 35.75 | 28.05 | 38.30 | 0.00 | - | 1 | 47 | 103.89% |
| GME240119P00080000 | 2022-05-16 1:12PM EDT | 80.00 | 37.10 | 31.10 | 39.45 | 0.00 | - | 2 | 20 | 99.95% |
| GME240119P00085000 | 2022-05-17 11:33AM EDT | 85.00 | 40.22 | 35.00 | 44.45 | +0.52 | +1.31% | 1 | 10 | 102.41% |
| GME240119P00090000 | 2022-05-16 2:40PM EDT | 90.00 | 45.25 | 40.00 | 49.45 | 0.00 | - | 1 | 40 | 105.99% |
| GME240119P00095000 | 2022-05-13 3:11PM EDT | 95.00 | 48.25 | 45.00 | 49.45 | 0.00 | - | 2 | 62 | 102.78% |
| GME240119P00100000 | 2022-05-12 1:44PM EDT | 100.00 | 53.82 | 45.00 | 54.45 | 0.00 | - | 1 | 373 | 99.61% |
| GME240119P00105000 | 2022-05-12 11:43AM EDT | 105.00 | 55.40 | 48.85 | 59.45 | 0.00 | - | 1 | 33 | 101.10% |
| GME240119P00110000 | 2022-05-12 10:09AM EDT | 110.00 | 60.88 | 51.70 | 64.45 | 0.00 | - | 1 | 47 | 101.21% |
| GME240119P00115000 | 2022-05-12 1:06PM EDT | 115.00 | 65.00 | 56.70 | 69.45 | 0.00 | - | 2 | 18 | 103.72% |
| GME240119P00120000 | 2022-05-04 2:29PM EDT | 120.00 | 59.62 | 61.70 | 72.65 | 0.00 | - | 2 | 165 | 103.97% |
| GME240119P00125000 | 2022-05-11 11:41AM EDT | 125.00 | 68.07 | 62.05 | 77.65 | 0.00 | - | 4 | 9 | 100.86% |
| GME240119P00130000 | 2022-05-04 2:28PM EDT | 130.00 | 69.45 | 67.05 | 82.65 | 0.00 | - | 2 | 79 | 102.97% |
| GME240119P00135000 | 2022-04-25 10:27AM EDT | 135.00 | 64.00 | 72.05 | 87.50 | 0.00 | - | 1 | 35 | 104.79% |
| GME240119P00140000 | 2022-05-09 3:49PM EDT | 140.00 | 78.35 | 75.15 | 91.75 | 0.00 | - | 1 | 88 | 103.73% |
| GME240119P00145000 | 2022-05-11 1:49PM EDT | 145.00 | 88.24 | 80.15 | 96.00 | 0.00 | - | 1 | 1 | 104.69% |
| GME240119P00150000 | 2022-05-12 11:18AM EDT | 150.00 | 92.00 | 82.25 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| GME240119P00155000 | 2022-05-11 9:37AM EDT | 155.00 | 94.10 | 87.05 | 104.00 | 0.00 | - | 1 | 26 | 102.51% |
| GME240119P00160000 | 2022-05-16 3:57PM EDT | 160.00 | 96.13 | 92.05 | 108.50 | 0.00 | - | 2 | 16 | 103.54% |
| GME240119P00165000 | 2022-04-04 9:48AM EDT | 165.00 | 79.93 | 84.25 | 93.65 | 0.00 | - | 1 | 5 | 71.11% |
| GME240119P00170000 | 2022-04-01 11:30AM EDT | 170.00 | 81.47 | 83.70 | 100.00 | 0.00 | - | 1 | 10 | 68.16% |
| GME240119P00175000 | 2022-05-17 9:37AM EDT | 175.00 | 110.61 | 88.70 | 103.75 | +14.11 | +14.62% | 2 | 4 | 68.21% |
| GME240119P00180000 | 2022-05-16 3:57PM EDT | 180.00 | 113.24 | 107.85 | 119.70 | 0.00 | - | 2 | 144 | 95.57% |
| GME240119P00185000 | 2022-04-26 3:20PM EDT | 185.00 | 103.34 | 112.85 | 124.70 | 0.00 | - | 1 | 6 | 96.85% |
| GME240119P00190000 | 2022-05-16 3:21PM EDT | 190.00 | 123.60 | 115.00 | 134.00 | 0.00 | - | 2 | 2 | 99.58% |
| GME240119P00195000 | 2022-05-09 2:47PM EDT | 195.00 | 120.71 | 122.85 | 134.70 | 0.00 | - | 1 | 4 | 99.27% |
| GME240119P00200000 | 2022-05-13 10:21AM EDT | 200.00 | 129.39 | 127.85 | 139.70 | 0.00 | - | 1 | 31 | 100.42% |
| GME240119P00210000 | 2022-04-25 1:38PM EDT | 210.00 | 120.20 | 137.85 | 151.50 | 0.00 | - | 1 | 17 | 104.46% |
| GME240119P00220000 | 2022-04-18 11:34AM EDT | 220.00 | 127.45 | 141.50 | 159.50 | 0.00 | - | 8 | 135 | 97.90% |
| GME240119P00230000 | 2022-05-02 1:08PM EDT | 230.00 | 145.00 | 150.50 | 168.50 | 0.00 | - | 2 | 2 | 97.76% |
| GME240119P00240000 | 2022-01-24 1:45PM EDT | 240.00 | 170.81 | 153.00 | 163.85 | 0.00 | - | 1 | 3 | 75.87% |
| GME240119P00250000 | 2022-05-12 11:17AM EDT | 250.00 | 175.00 | 168.50 | 186.50 | 0.00 | - | 1 | 4 | 97.14% |
| GME240119P00260000 | 2022-05-02 2:07PM EDT | 260.00 | 170.85 | 178.00 | 196.00 | 0.00 | - | 1 | 2 | 97.72% |
| GME240119P00270000 | 2022-05-04 9:30AM EDT | 270.00 | 176.50 | 187.00 | 205.00 | 0.00 | - | 2 | 4 | 97.16% |
| GME240119P00280000 | 2022-03-23 12:23PM EDT | 280.00 | 181.00 | 168.55 | 187.00 | 0.00 | - | 3 | 3 | 44.69% |
| GME240119P00300000 | 2022-04-14 11:09AM EDT | 300.00 | 188.50 | 214.00 | 232.00 | 0.00 | - | 2 | 16 | 94.95% |
| GME240119P00320000 | 2022-04-29 9:30AM EDT | 320.00 | 217.45 | 233.15 | 251.50 | 0.00 | - | 1 | 278 | 95.96% |
| GME240119P00330000 | 2022-04-13 9:30AM EDT | 330.00 | 219.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME240119P00340000 | 2022-04-14 11:02AM EDT | 340.00 | 224.00 | 250.00 | 268.00 | 0.00 | - | 2 | 3 | 90.72% |
| GME240119P00350000 | 2022-04-04 2:04PM EDT | 350.00 | 229.45 | 239.00 | 257.00 | 0.00 | - | 2 | 1 | 51.43% |
| GME240119P00360000 | 2022-04-08 9:30AM EDT | 360.00 | 244.80 | 253.50 | 271.50 | 0.00 | - | 1 | 1 | 72.71% |
| GME240119P00370000 | 2022-05-03 9:30AM EDT | 370.00 | 269.40 | 281.00 | 299.00 | 0.00 | - | 4 | 3 | 96.14% |
| GME240119P00380000 | 2022-04-18 11:38AM EDT | 380.00 | 267.15 | 290.50 | 308.50 | 0.00 | - | 2 | 10 | 95.94% |
| GME240119P00400000 | 2022-04-07 9:30AM EDT | 400.00 | 275.90 | 291.50 | 309.50 | 0.00 | - | 2 | 1 | 68.96% |
| GME240119P00420000 | 2022-03-23 9:30AM EDT | 420.00 | 313.20 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| GME240119P00440000 | 2022-02-14 1:11AM EDT | 440.00 | 342.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240119P00450000 | 2021-11-30 10:30AM EDT | 450.00 | 307.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME240119P00470000 | 2022-02-04 1:56PM EDT | 470.00 | 386.40 | 365.00 | 380.40 | 0.00 | - | 2 | 2 | 77.62% |
| GME240119P00480000 | 2022-03-14 12:02AM EDT | 480.00 | 394.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| GME240119P00500000 | 2022-04-04 2:04PM EDT | 500.00 | 363.33 | 379.65 | 398.00 | 0.00 | - | 2 | 3 | 0.00% |
| GME240119P00510000 | 2022-05-12 1:43PM EDT | 510.00 | 429.30 | 416.50 | 434.50 | 0.00 | - | 1 | 15 | 96.12% |
© 2022 Yahoo. Alle Rechte vorbehalten.
