Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,00+2,20 (+2,40%)
Ab 12:31PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240119C000100002022-05-16 10:14AM EDT10.0086.7082.3586.35-0.30-0.34%11790.92%
GME240119C000150002022-03-14 10:18AM EDT15.0076.91128.75134.350.00-110.00%
GME240119C000200002022-03-31 2:34PM EDT20.00152.00102.35110.750.00-550.00%
GME240119C000300002022-04-25 12:35PM EDT30.00109.0066.6574.550.00-125101.95%
GME240119C000400002022-05-16 12:39PM EDT40.0065.0062.0568.900.00-19103.08%
GME240119C000450002022-05-10 10:27AM EDT45.0069.1959.3566.900.00--1103.09%
GME240119C000500002022-05-11 12:47PM EDT50.0055.0056.7565.000.00-2229102.84%
GME240119C000550002022-01-28 10:56AM EDT55.0060.0077.5087.800.00-11216.99%
GME240119C000600002022-04-06 10:10AM EDT60.00110.0867.1581.400.00-17171.78%
GME240119C000650002022-05-05 9:50AM EDT65.0075.0049.9060.300.00-12102.80%
GME240119C000700002022-05-16 1:03PM EDT70.0052.8647.8059.050.00-115102.84%
GME240119C000750002022-05-13 10:04AM EDT75.0059.5547.1557.800.00-123104.73%
GME240119C000800002022-04-01 11:04AM EDT80.00112.9268.3579.900.00-110185.44%
GME240119C000850002022-05-16 1:53PM EDT85.0050.0446.1055.000.00-656107.36%
GME240119C000900002022-05-16 11:30AM EDT90.0045.0047.0054.450.00-245111.34%
GME240119C000950002022-05-11 3:30PM EDT95.0038.7242.7553.500.00-222107.64%
GME240119C001000002022-05-16 2:20PM EDT100.0044.2942.7546.800.00-5478102.16%
GME240119C001050002022-05-13 10:25AM EDT105.0053.5038.9046.000.00-25499.37%
GME240119C001100002022-05-16 11:36AM EDT110.0042.0038.9043.600.00-12799.21%
GME240119C001150002022-05-10 11:24AM EDT115.0040.2436.4543.600.00-141298.89%
GME240119C001200002022-05-16 2:24PM EDT120.0040.3536.4543.600.00-3128101.26%
GME240119C001250002022-05-11 1:36PM EDT125.0035.2729.8543.600.00-557396.05%
GME240119C001300002022-05-16 1:56PM EDT130.0038.5029.5540.500.00-35194.44%
GME240119C001350002022-05-09 11:20AM EDT135.0039.8529.5540.500.00-22296.46%
GME240119C001400002022-05-16 2:26PM EDT140.0035.2529.5540.500.00-19598.37%
GME240119C001450002022-05-10 2:53PM EDT145.0037.0029.4540.400.00-21499.96%
GME240119C001500002022-05-16 3:51PM EDT150.0033.0029.2540.400.00-16154101.46%
GME240119C001550002022-05-05 1:20PM EDT155.0048.6629.2540.400.00-146103.09%
GME240119C001600002022-05-13 1:30PM EDT160.0037.9028.9039.100.00-1392102.89%
GME240119C001650002022-05-11 3:30PM EDT165.0028.0228.1039.050.00-118103.48%
GME240119C001700002022-05-11 3:38PM EDT170.0030.0028.1039.050.00-173104.91%
GME240119C001750002022-05-12 11:48AM EDT175.0033.0128.1036.450.00-119103.55%
GME240119C001800002022-05-16 2:50PM EDT180.0030.8027.0036.450.00-251103.72%
GME240119C001850002022-05-13 10:12AM EDT185.0038.2027.0036.450.00-2022104.99%
GME240119C001900002022-05-09 11:52AM EDT190.0032.7327.0036.450.00-118106.22%
GME240119C001950002022-05-09 9:30AM EDT195.0029.6527.0036.450.00-314107.40%
GME240119C002000002022-05-16 3:56PM EDT200.0027.5027.0030.500.00-10420102.36%
GME240119C002100002022-05-12 12:41PM EDT210.0026.0022.9530.500.00-123100.37%
GME240119C002200002022-05-11 1:20PM EDT220.0022.9421.0030.500.00-619100.40%
GME240119C002300002022-05-12 12:39PM EDT230.0026.2021.0030.500.00-130102.32%
GME240119C002400002022-05-05 12:20PM EDT240.0036.2220.6030.500.00-123103.72%
GME240119C002500002022-05-12 11:44AM EDT250.0027.0019.2530.500.00-2115104.04%
GME240119C002600002022-05-12 12:08PM EDT260.0025.9018.1530.500.00-115104.53%
GME240119C002700002022-05-09 2:26PM EDT270.0024.0018.1530.500.00-137106.07%
GME240119C002800002022-05-05 12:09PM EDT280.0027.3518.1530.500.00-529107.54%
GME240119C002900002022-04-28 2:29PM EDT290.0032.2018.1530.500.00-116108.94%
GME240119C003000002022-05-17 11:23AM EDT300.0023.4018.4031.50-1.55-6.21%1579111.57%
GME240119C003200002022-05-17 11:24AM EDT320.0021.6318.4028.50-20.37-48.50%121110.98%
GME240119C003300002022-04-27 12:41PM EDT330.0030.1518.4028.500.00-112112.16%
GME240119C003400002022-02-16 12:37PM EDT340.0036.8310.4024.500.00-212100.59%
GME240119C003500002022-05-12 3:47PM EDT350.0019.5018.4022.450.00-1171108.06%
GME240119C003600002022-05-17 11:50AM EDT360.0019.6019.5022.45-1.40-6.67%2430110.27%
GME240119C003700002022-05-17 11:49AM EDT370.0019.2519.0022.45+1.25+6.94%4621110.76%
GME240119C003800002022-05-17 11:49AM EDT380.0018.8518.0022.25+0.85+4.72%4482110.47%
GME240119C003900002022-04-11 11:29AM EDT390.0033.0013.0020.000.00-28103.55%
GME240119C004000002022-05-16 12:12PM EDT400.0017.1814.8522.250.00-1125108.96%
GME240119C004100002022-04-22 1:58PM EDT410.0028.6014.8522.250.00-14109.85%
GME240119C004200002022-05-04 9:33AM EDT420.0021.6614.8522.250.00-121110.71%
GME240119C004300002022-03-30 11:09AM EDT430.0050.0016.9032.000.00-5051124.04%
GME240119C004400002022-01-31 4:01PM EDT440.0027.0022.1030.000.00-1011128.18%
GME240119C004500002022-05-13 11:53AM EDT450.0023.1514.8522.250.00-355113.15%
GME240119C004600002022-03-23 12:01PM EDT460.0033.1519.7032.000.00-22129.34%
GME240119C004700002022-05-10 11:14AM EDT470.0014.5214.8517.700.00-10109.63%
GME240119C004800002022-03-28 9:45AM EDT480.0035.6517.7030.000.00-113126.68%
GME240119C004900002022-05-11 9:52AM EDT490.0016.3014.1016.850.00-138109.25%
GME240119C005000002022-05-17 11:46AM EDT500.0014.8014.0516.00+0.79+5.64%131,544108.91%
GME240119C005100002022-05-17 11:50AM EDT510.0014.6013.1516.05+0.10+0.69%202,963108.59%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240119P000100002022-05-17 10:20AM EDT10.002.001.382.00+0.17+9.29%11,954129.20%
GME240119P000150002022-05-16 10:22AM EDT15.003.853.003.550.00-1176126.64%
GME240119P000200002022-05-13 11:33AM EDT20.005.124.405.150.00-1269120.83%
GME240119P000300002022-05-13 11:33AM EDT30.008.776.1510.500.00-259113.21%
GME240119P000400002022-05-16 2:49PM EDT40.0013.5010.0016.450.00-1124111.60%
GME240119P000450002022-05-17 11:42AM EDT45.0015.6812.2019.30-0.92-5.54%16110.20%
GME240119P000500002022-05-13 11:36AM EDT50.0020.0014.4520.000.00-560104.26%
GME240119P000550002022-05-10 1:03PM EDT55.0022.0016.8525.000.00-243106.90%
GME240119P000600002022-05-16 12:42PM EDT60.0023.9519.6028.300.00-1134106.43%
GME240119P000650002022-05-17 10:28AM EDT65.0026.6722.3530.80-1.68-5.93%112104.36%
GME240119P000700002022-05-16 3:25PM EDT70.0028.6727.0033.300.00-170105.10%
GME240119P000750002022-05-12 1:53PM EDT75.0035.7528.0538.300.00-147103.89%
GME240119P000800002022-05-16 1:12PM EDT80.0037.1031.1039.450.00-22099.95%
GME240119P000850002022-05-17 11:33AM EDT85.0040.2235.0044.45+0.52+1.31%110102.41%
GME240119P000900002022-05-16 2:40PM EDT90.0045.2540.0049.450.00-140105.99%
GME240119P000950002022-05-13 3:11PM EDT95.0048.2545.0049.450.00-262102.78%
GME240119P001000002022-05-12 1:44PM EDT100.0053.8245.0054.450.00-137399.61%
GME240119P001050002022-05-12 11:43AM EDT105.0055.4048.8559.450.00-133101.10%
GME240119P001100002022-05-12 10:09AM EDT110.0060.8851.7064.450.00-147101.21%
GME240119P001150002022-05-12 1:06PM EDT115.0065.0056.7069.450.00-218103.72%
GME240119P001200002022-05-04 2:29PM EDT120.0059.6261.7072.650.00-2165103.97%
GME240119P001250002022-05-11 11:41AM EDT125.0068.0762.0577.650.00-49100.86%
GME240119P001300002022-05-04 2:28PM EDT130.0069.4567.0582.650.00-279102.97%
GME240119P001350002022-04-25 10:27AM EDT135.0064.0072.0587.500.00-135104.79%
GME240119P001400002022-05-09 3:49PM EDT140.0078.3575.1591.750.00-188103.73%
GME240119P001450002022-05-11 1:49PM EDT145.0088.2480.1596.000.00-11104.69%
GME240119P001500002022-05-12 11:18AM EDT150.0092.0082.250.000.00-11210.00%
GME240119P001550002022-05-11 9:37AM EDT155.0094.1087.05104.000.00-126102.51%
GME240119P001600002022-05-16 3:57PM EDT160.0096.1392.05108.500.00-216103.54%
GME240119P001650002022-04-04 9:48AM EDT165.0079.9384.2593.650.00-1571.11%
GME240119P001700002022-04-01 11:30AM EDT170.0081.4783.70100.000.00-11068.16%
GME240119P001750002022-05-17 9:37AM EDT175.00110.6188.70103.75+14.11+14.62%2468.21%
GME240119P001800002022-05-16 3:57PM EDT180.00113.24107.85119.700.00-214495.57%
GME240119P001850002022-04-26 3:20PM EDT185.00103.34112.85124.700.00-1696.85%
GME240119P001900002022-05-16 3:21PM EDT190.00123.60115.00134.000.00-2299.58%
GME240119P001950002022-05-09 2:47PM EDT195.00120.71122.85134.700.00-1499.27%
GME240119P002000002022-05-13 10:21AM EDT200.00129.39127.85139.700.00-131100.42%
GME240119P002100002022-04-25 1:38PM EDT210.00120.20137.85151.500.00-117104.46%
GME240119P002200002022-04-18 11:34AM EDT220.00127.45141.50159.500.00-813597.90%
GME240119P002300002022-05-02 1:08PM EDT230.00145.00150.50168.500.00-2297.76%
GME240119P002400002022-01-24 1:45PM EDT240.00170.81153.00163.850.00-1375.87%
GME240119P002500002022-05-12 11:17AM EDT250.00175.00168.50186.500.00-1497.14%
GME240119P002600002022-05-02 2:07PM EDT260.00170.85178.00196.000.00-1297.72%
GME240119P002700002022-05-04 9:30AM EDT270.00176.50187.00205.000.00-2497.16%
GME240119P002800002022-03-23 12:23PM EDT280.00181.00168.55187.000.00-3344.69%
GME240119P003000002022-04-14 11:09AM EDT300.00188.50214.00232.000.00-21694.95%
GME240119P003200002022-04-29 9:30AM EDT320.00217.45233.15251.500.00-127895.96%
GME240119P003300002022-04-13 9:30AM EDT330.00219.850.000.000.00--10.00%
GME240119P003400002022-04-14 11:02AM EDT340.00224.00250.00268.000.00-2390.72%
GME240119P003500002022-04-04 2:04PM EDT350.00229.45239.00257.000.00-2151.43%
GME240119P003600002022-04-08 9:30AM EDT360.00244.80253.50271.500.00-1172.71%
GME240119P003700002022-05-03 9:30AM EDT370.00269.40281.00299.000.00-4396.14%
GME240119P003800002022-04-18 11:38AM EDT380.00267.15290.50308.500.00-21095.94%
GME240119P004000002022-04-07 9:30AM EDT400.00275.90291.50309.500.00-2168.96%
GME240119P004200002022-03-23 9:30AM EDT420.00313.200.000.000.00--80.00%
GME240119P004400002022-02-14 1:11AM EDT440.00342.250.000.000.00--00.00%
GME240119P004500002021-11-30 10:30AM EDT450.00307.850.000.000.00--10.00%
GME240119P004700002022-02-04 1:56PM EDT470.00386.40365.00380.400.00-2277.62%
GME240119P004800002022-03-14 12:02AM EDT480.00394.000.000.000.00---0.00%
GME240119P005000002022-04-04 2:04PM EDT500.00363.33379.65398.000.00-230.00%
GME240119P005100002022-05-12 1:43PM EDT510.00429.30416.50434.500.00-11596.12%