GME - GameStop Corp.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240119C000025002023-05-22 11:42AM EDT2.5020.700.000.000.00-100.00%
GME240119C000037502023-03-02 11:06AM EDT3.7514.0018.5519.800.00-100.00%
GME240119C000050002023-04-13 10:16AM EDT5.0017.5015.0016.300.00-1170.00%
GME240119C000075002023-05-16 1:09PM EDT7.5014.280.000.000.00-900.00%
GME240119C000100002023-06-05 1:25PM EDT10.0014.750.000.000.00-400.00%
GME240119C000112502023-06-01 2:43PM EDT11.2513.400.000.000.00-200.00%
GME240119C000125002023-06-06 3:47PM EDT12.5012.650.000.000.00-100.00%
GME240119C000137502023-06-01 3:26PM EDT13.7511.130.000.000.00-1100.00%
GME240119C000150002023-06-06 11:35AM EDT15.0010.800.000.000.00-400.00%
GME240119C000162502023-06-01 1:56PM EDT16.259.450.000.000.00-200.00%
GME240119C000175002023-06-06 10:05AM EDT17.508.700.000.000.00-100.00%
GME240119C000187502023-06-06 3:55PM EDT18.758.200.000.000.00-1600.00%
GME240119C000200002023-06-06 3:00PM EDT20.007.570.000.000.00-3100.00%
GME240119C000212502023-06-06 3:15PM EDT21.256.900.000.000.00-300.00%
GME240119C000225002023-06-06 2:31PM EDT22.506.160.000.000.00-1200.00%
GME240119C000237502023-06-06 1:41PM EDT23.755.700.000.000.00-1200.00%
GME240119C000250002023-06-06 3:58PM EDT25.005.180.000.000.00-11800.39%
GME240119C000262502023-06-05 10:29AM EDT26.255.000.000.000.00-201.56%
GME240119C000275002023-06-06 2:48PM EDT27.504.500.000.000.00-603.13%
GME240119C000287502023-06-05 9:47AM EDT28.754.300.000.000.00-3406.25%
GME240119C000300002023-06-06 3:49PM EDT30.003.750.000.000.00-28006.25%
GME240119C000312502023-06-06 1:46PM EDT31.253.500.000.000.00-3606.25%
GME240119C000325002023-06-06 1:55PM EDT32.503.100.000.000.00-106.25%
GME240119C000337502023-05-24 10:12AM EDT33.752.320.000.000.00-2012.50%
GME240119C000350002023-06-06 3:53PM EDT35.002.880.000.000.00-313012.50%
GME240119C000362502023-06-05 1:19PM EDT36.252.520.000.000.00-1012.50%
GME240119C000375002023-06-05 2:39PM EDT37.502.200.000.000.00-2012.50%
GME240119C000387502023-06-01 3:25PM EDT38.752.000.000.000.00-31012.50%
GME240119C000400002023-06-06 3:59PM EDT40.002.100.000.000.00-41012.50%
GME240119C000412502023-05-30 3:46PM EDT41.251.720.000.000.00-1012.50%
GME240119C000425002023-06-06 2:08PM EDT42.501.710.000.000.00-26012.50%
GME240119C000437502023-06-05 12:21PM EDT43.751.830.000.000.00-1012.50%
GME240119C000450002023-06-06 10:55AM EDT45.001.700.000.000.00-20012.50%
GME240119C000462502023-05-16 11:45AM EDT46.250.950.000.000.00-1012.50%
GME240119C000475002023-05-22 2:59PM EDT47.501.300.000.000.00-1025.00%
GME240119C000487502023-05-30 12:17PM EDT48.751.250.000.000.00-1025.00%
GME240119C000500002023-06-06 11:12AM EDT50.001.300.000.000.00-58025.00%
GME240119C000525002023-05-31 10:56AM EDT52.501.070.000.000.00-1025.00%
GME240119C000550002023-06-05 10:00AM EDT55.001.250.000.000.00-6025.00%
GME240119C000575002023-06-05 12:04PM EDT57.501.190.000.000.00-4025.00%
GME240119C000600002023-06-06 11:37AM EDT60.000.970.000.000.00-42025.00%
GME240119C000625002023-06-05 3:33PM EDT62.500.850.000.000.00-7025.00%
GME240119C000650002023-06-02 1:00PM EDT65.000.750.000.000.00-1025.00%
GME240119C000675002023-05-18 1:48PM EDT67.500.570.000.000.00-5025.00%
GME240119C000700002023-06-06 3:30PM EDT70.000.710.000.000.00-1025.00%
GME240119C000725002023-06-02 1:30PM EDT72.500.640.000.000.00-1025.00%
GME240119C000750002023-06-05 11:40AM EDT75.000.750.000.000.00-28025.00%
GME240119C000800002023-06-06 3:03PM EDT80.000.580.000.000.00-81025.00%
GME240119C000825002023-06-06 11:02AM EDT82.500.590.000.000.00-2025.00%
GME240119C000850002023-05-22 11:09AM EDT85.000.390.000.000.00-1025.00%
GME240119C000875002023-04-28 10:59AM EDT87.500.370.310.500.00-186887.60%
GME240119C000900002023-05-30 3:09PM EDT90.000.500.000.000.00-10025.00%
GME240119C000925002023-05-24 2:26PM EDT92.500.410.000.000.00-7025.00%
GME240119C000950002023-05-25 9:36AM EDT95.000.430.000.000.00-2025.00%
GME240119C000975002023-06-06 10:48AM EDT97.500.520.000.000.00-5025.00%
GME240119C001000002023-06-06 3:52PM EDT100.000.370.000.000.00-14050.00%
GME240119C001025002023-05-16 3:19PM EDT102.500.240.000.000.00-7050.00%
GME240119C001050002023-05-18 12:31PM EDT105.000.240.000.000.00-4050.00%
GME240119C001075002023-05-19 3:32PM EDT107.500.250.000.000.00-9050.00%
GME240119C001100002023-05-23 9:58AM EDT110.000.340.000.000.00-1050.00%
GME240119C001125002023-06-06 10:27AM EDT112.500.330.000.000.00-4050.00%
GME240119C001150002023-05-25 10:10AM EDT115.000.280.000.000.00-1050.00%
GME240119C001175002023-06-05 10:50AM EDT117.500.370.000.000.00-2050.00%
GME240119C001200002023-06-02 9:37AM EDT120.000.300.000.000.00-12050.00%
GME240119C001225002023-06-06 9:40AM EDT122.500.330.000.000.00-1050.00%
GME240119C001250002023-06-06 3:53PM EDT125.000.370.000.000.00-68050.00%
GME240119C001275002023-06-06 3:59PM EDT127.500.310.000.000.00-604050.00%
GME240119C001300002022-07-20 2:30PM EDT130.0063.680.000.000.00-411250.00%
GME240119C001350002022-07-14 12:43PM EDT135.0056.700.000.000.00-12450.00%
GME240119C001400002022-07-21 3:54PM EDT140.0058.150.000.000.00-16150.00%
GME240119C001450002022-07-01 10:10AM EDT145.0043.660.000.000.00-11850.00%
GME240119C001500002022-07-20 2:09PM EDT150.0057.250.000.000.00-116550.00%
GME240119C001550002022-07-20 10:42AM EDT155.0058.000.000.000.00-34550.00%
GME240119C001600002022-07-20 3:56PM EDT160.0054.400.000.000.00-19450.00%
GME240119C001650002022-06-30 10:03AM EDT165.0038.680.000.000.00-11950.00%
GME240119C001700002022-07-21 3:56PM EDT170.0048.700.000.000.00-48150.00%
GME240119C001750002022-07-21 12:47PM EDT175.0049.000.000.000.00-12250.00%
GME240119C001800002022-07-21 9:39AM EDT180.0049.200.000.000.00-15650.00%
GME240119C001850002022-05-24 3:10PM EDT185.0027.5044.4059.200.00-3190.00%
GME240119C001900002022-07-12 2:45PM EDT190.0043.630.000.000.00-12150.00%
GME240119C001950002022-07-15 9:38AM EDT195.0039.250.000.000.00-11450.00%
GME240119C002000002022-07-20 3:18PM EDT200.0046.800.000.000.00-150650.00%
GME240119C002100002022-07-13 9:30AM EDT210.0037.350.000.000.00-12650.00%
GME240119C002200002022-07-20 3:58PM EDT220.0045.000.000.000.00-11950.00%
GME240119C002300002022-06-22 3:36PM EDT230.0045.520.000.000.00-12750.00%
GME240119C002400002022-07-01 3:54PM EDT240.0030.000.000.000.00-12250.00%
GME240119C002500002022-07-20 10:57AM EDT250.0042.000.000.000.00-114550.00%
GME240119C002600002022-05-12 12:08PM EDT260.0025.9026.0037.350.00-1150.00%
GME240119C002700002022-07-07 9:46AM EDT270.0032.250.000.000.00-326950.00%
GME240119C002800002022-07-07 12:29PM EDT280.0030.000.000.000.00-53950.00%
GME240119C002900002022-06-21 3:51PM EDT290.0040.5527.4039.450.00-3160.00%
GME240119C003000002022-07-21 3:59PM EDT300.0031.000.000.000.00-287150.00%
GME240119C003200002022-07-18 3:05PM EDT320.0030.000.000.000.00-110250.00%
GME240119C003300002022-07-19 3:56PM EDT330.0030.600.000.000.00-11150.00%
GME240119C003400002022-06-07 3:54PM EDT340.0032.0024.3033.000.00-5240.00%
GME240119C003500002022-07-19 9:31AM EDT350.0030.600.000.000.00-121050.00%
GME240119C003600002022-07-21 10:26AM EDT360.0027.500.000.000.00-149850.00%
GME240119C003700002022-07-21 10:26AM EDT370.0027.000.000.000.00-372450.00%
GME240119C003800002022-07-20 3:00PM EDT380.0026.400.000.000.00-457250.00%
GME240119C003900002022-06-29 9:47AM EDT390.0021.840.000.000.00-61550.00%
GME240119C004000002022-07-21 1:36PM EDT400.0024.560.000.000.00-413650.00%
GME240119C004100002022-04-22 1:58PM EDT410.0028.6015.4522.250.00-14456.15%
GME240119C004200002022-07-21 3:54PM EDT420.0023.500.000.000.00-52750.00%
GME240119C004300002022-03-30 11:09AM EDT430.0050.0016.9032.000.00-5051764.84%
GME240119C004400002022-06-27 12:46PM EDT440.0028.000.000.000.00-11250.00%
GME240119C004500002022-07-20 12:22PM EDT450.0025.090.000.000.00-14350.00%
GME240119C004600002022-03-23 12:01PM EDT460.0033.1519.7032.000.00-220.00%
GME240119C004700002022-07-19 2:44PM EDT470.0020.400.000.000.00-1450.00%
GME240119C004800002022-07-20 12:50PM EDT480.0021.450.000.000.00-11650.00%
GME240119C004900002022-07-18 2:01PM EDT490.0020.000.000.000.00-196750.00%
GME240119C005000002022-07-21 2:33PM EDT500.0019.500.000.000.00-261,75350.00%
GME240119C005100002022-07-21 1:36PM EDT510.0018.760.000.000.00-193,47250.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240119P000025002023-06-06 10:40AM EDT2.500.040.000.000.00-9050.00%
GME240119P000037502023-06-02 1:22PM EDT3.750.060.000.000.00-12050.00%
GME240119P000050002023-06-06 2:41PM EDT5.000.130.000.000.00-3050.00%
GME240119P000075002023-06-06 9:54AM EDT7.500.340.000.000.00-1025.00%
GME240119P000100002023-06-06 10:52AM EDT10.000.650.000.000.00-2025.00%
GME240119P000112502023-06-06 2:22PM EDT11.250.710.000.000.00-2025.00%
GME240119P000125002023-06-06 10:19AM EDT12.500.950.000.000.00-1025.00%
GME240119P000137502023-06-05 11:36AM EDT13.751.230.000.000.00-40012.50%
GME240119P000150002023-06-06 3:35PM EDT15.001.550.000.000.00-12012.50%
GME240119P000162502023-06-06 1:53PM EDT16.251.970.000.000.00-44012.50%
GME240119P000175002023-06-06 12:50PM EDT17.502.500.000.000.00-5012.50%
GME240119P000187502023-06-06 12:01PM EDT18.752.890.000.000.00-106.25%
GME240119P000200002023-06-06 3:50PM EDT20.003.400.000.000.00-20006.25%
GME240119P000212502023-06-06 12:14PM EDT21.253.950.000.000.00-106.25%
GME240119P000225002023-06-02 10:24AM EDT22.504.870.000.000.00-103.13%
GME240119P000237502023-06-06 11:00AM EDT23.755.400.000.000.00-101.56%
GME240119P000250002023-06-06 3:56PM EDT25.006.230.000.000.00-1500.00%
GME240119P000262502023-05-22 12:12PM EDT26.257.870.000.000.00-3400.00%
GME240119P000275002023-06-02 11:11AM EDT27.508.000.000.000.00-100.00%
GME240119P000287502023-06-06 10:28AM EDT28.758.900.000.000.00-3400.00%
GME240119P000300002023-06-06 11:35AM EDT30.009.500.000.000.00-2200.00%
GME240119P000312502023-05-31 3:29PM EDT31.2511.170.000.000.00-6000.00%
GME240119P000325002023-06-05 11:16AM EDT32.5011.300.000.000.00-200.00%
GME240119P000337502023-04-21 11:51AM EDT33.7515.8014.0014.750.00-1163103.00%
GME240119P000350002023-05-31 1:17PM EDT35.0014.550.000.000.00-100.00%
GME240119P000362502023-01-23 3:19PM EDT36.2519.9518.8520.100.00-620143.26%
GME240119P000375002023-05-08 1:06PM EDT37.5018.840.000.000.00-300.00%
GME240119P000387502023-05-30 10:24AM EDT38.7517.780.000.000.00-400.00%
GME240119P000400002023-05-19 10:14AM EDT40.0019.600.000.000.00-100.00%
GME240119P000412502023-06-02 10:41AM EDT41.2519.000.000.000.00-200.00%
GME240119P000425002023-04-21 11:49AM EDT42.5024.2021.7022.700.00-137110.99%
GME240119P000437502023-06-06 2:18PM EDT43.7521.150.000.000.00-300.00%
GME240119P000450002023-02-23 12:09PM EDT45.0028.1024.4525.700.00-42502120.46%
GME240119P000462502022-12-22 3:17PM EDT46.2530.2829.5531.100.00-417174.49%
GME240119P000475002023-06-05 1:27PM EDT47.5024.500.000.000.00-2500.00%
GME240119P000487502023-02-17 3:20PM EDT48.7530.1033.1034.250.00-120189.82%
GME240119P000500002023-04-28 10:29AM EDT50.0031.5027.9029.050.00-4399106.98%
GME240119P000525002023-04-25 3:13PM EDT52.5034.3530.2531.200.00-178106.93%
GME240119P000550002023-05-05 10:23AM EDT55.0035.2431.2532.550.00-255089.40%
GME240119P000575002023-01-13 2:12PM EDT57.5040.1039.9541.250.00-65177.93%
GME240119P000600002023-04-18 10:46AM EDT60.0039.1037.5038.500.00-100160112.87%
GME240119P000625002022-12-29 2:54PM EDT62.5046.0541.9544.500.00-427153.13%
GME240119P000650002023-01-18 2:01PM EDT65.0046.9044.2045.850.00-20146.61%
GME240119P000675002023-04-25 3:47PM EDT67.5048.8044.5545.600.00-415113.97%
GME240119P000700002023-01-27 11:42AM EDT70.0052.3050.8552.400.00-221172.53%
GME240119P000725002023-01-18 2:05PM EDT72.5054.0551.4553.000.00-40149.85%
GME240119P000750002023-02-09 3:21PM EDT75.0056.4557.7558.850.00-256198.71%
GME240119P000800002023-03-09 3:07PM EDT80.0062.6057.9059.050.00-21,149138.53%
GME240119P000825002023-01-23 4:39PM EDT82.5063.2062.2563.750.00-248168.55%
GME240119P000850002023-03-23 12:00PM EDT85.0063.0064.1565.200.00-173159.33%
GME240119P000875002023-03-09 3:06PM EDT87.5070.0565.1566.300.00-20211140.23%
GME240119P000900002023-03-22 9:31AM EDT90.0066.9068.5571.550.00-2137167.99%
GME240119P000925002023-01-23 4:39PM EDT92.5072.9572.0573.400.00-2119172.02%
GME240119P000950002023-03-13 1:13PM EDT95.0078.4072.4573.650.00-2412142.38%
GME240119P000975002023-02-28 3:00PM EDT97.5078.5075.0576.250.00-2428145.48%
GME240119P001000002023-05-23 3:25PM EDT100.0077.180.000.000.00-200.00%
GME240119P001025002023-01-23 1:44PM EDT102.5082.2581.7583.250.00-642175.20%
GME240119P001050002023-04-04 9:49AM EDT105.0082.6185.0086.400.00-3165186.06%
GME240119P001075002023-01-18 11:09AM EDT107.5087.2585.5087.000.00-20160.30%
GME240119P001100002023-05-15 11:09AM EDT110.0088.800.000.000.00-500.00%
GME240119P001125002023-01-13 4:10PM EDT112.5093.6593.2594.700.00-45200.34%
GME240119P001150002023-01-10 4:48PM EDT115.0097.7095.2096.800.00-24195.41%
GME240119P001175002023-01-19 4:51PM EDT117.5099.0595.3096.900.00-215163.13%
GME240119P001200002022-12-28 1:31PM EDT120.00102.9596.9099.950.00-17161.65%
GME240119P001225002023-03-23 2:18PM EDT122.50100.50101.30102.900.00-519180.05%
GME240119P001250002023-05-30 3:20PM EDT125.00100.850.000.000.00-1000.00%
GME240119P001275002023-03-14 2:49PM EDT127.50110.70104.15105.650.00-275148.00%
GME240119P001300002022-07-14 11:50AM EDT130.0064.650.000.000.00-11630.00%
GME240119P001350002022-07-18 9:46AM EDT135.0069.000.000.000.00-1390.00%
GME240119P001400002022-07-20 9:47AM EDT140.0070.000.000.000.00-1870.00%
GME240119P001450002022-06-29 2:01PM EDT145.0083.000.000.000.00-120.00%
GME240119P001500002022-07-14 10:47AM EDT150.0079.220.000.000.00-101200.00%
GME240119P001550002022-07-19 9:30AM EDT155.0084.990.000.000.00-2250.00%
GME240119P001600002022-05-16 3:57PM EDT160.0096.1385.2098.150.00-2160.00%
GME240119P001650002022-06-10 9:45AM EDT165.0097.0094.80101.550.00-160.00%
GME240119P001700002022-07-07 9:40AM EDT170.00102.410.000.000.00-190.00%
GME240119P001750002022-07-20 10:15AM EDT175.0097.000.000.000.00-1140.00%
GME240119P001800002022-07-21 10:26AM EDT180.00101.000.000.000.00-11590.00%
GME240119P001850002022-06-01 9:30AM EDT185.00114.65110.60121.550.00-160.00%
GME240119P001900002022-05-16 3:21PM EDT190.00123.60109.50126.200.00-220.00%
GME240119P001950002022-06-01 3:04PM EDT195.00126.40119.10130.100.00-250.00%
GME240119P002000002022-07-19 10:54AM EDT200.00118.000.000.000.00-11020.00%
GME240119P002100002022-04-25 1:38PM EDT210.00120.20129.95147.800.00-1170.00%
GME240119P002200002022-04-18 11:34AM EDT220.00127.45141.20157.450.00-81350.00%
GME240119P002300002022-06-09 10:45AM EDT230.00150.15147.10158.000.00-230.00%
GME240119P002400002022-01-24 1:45PM EDT240.00170.81153.00163.850.00-130.00%
GME240119P002500002022-05-31 10:32AM EDT250.00170.00166.65178.550.00-670.00%
GME240119P002600002022-05-02 2:07PM EDT260.00170.85171.00189.000.00-120.00%
GME240119P002700002022-07-06 11:12AM EDT270.00194.650.000.000.00-140.00%
GME240119P002800002022-07-06 11:12AM EDT280.00203.850.000.000.00-130.00%
GME240119P002900002022-05-31 1:37PM EDT290.00205.69202.05215.100.00--00.00%
GME240119P003000002022-07-20 3:45PM EDT300.00199.400.000.000.00-4160.00%
GME240119P003200002022-04-29 9:30AM EDT320.00217.45219.00237.000.00-12780.00%
GME240119P003300002022-04-13 9:30AM EDT330.00219.850.000.000.00--10.00%
GME240119P003400002022-06-09 11:53AM EDT340.00248.95244.20258.200.00-430.00%
GME240119P003500002022-04-04 2:04PM EDT350.00229.45239.00257.000.00-210.00%
GME240119P003600002022-04-08 9:30AM EDT360.00244.80253.50271.500.00-110.00%
GME240119P003700002022-05-03 9:30AM EDT370.00269.400.000.000.00-430.00%
GME240119P003800002022-05-24 10:42AM EDT380.00302.96280.150.000.00-290.00%
GME240119P004000002022-06-23 10:32AM EDT400.00303.150.000.000.00-210.00%
GME240119P004200002022-03-23 9:30AM EDT420.00313.200.000.000.00--80.00%
GME240119P004400002022-05-26 9:30AM EDT440.00348.65330.50349.000.00-120.00%
GME240119P004500002021-11-30 10:30AM EDT450.00307.850.000.000.00--10.00%
GME240119P004600002022-06-01 2:09PM EDT460.00365.91356.50376.100.00-200.00%
GME240119P004700002022-06-01 1:56PM EDT470.00375.73366.00385.650.00-230.00%
GME240119P004800002022-06-01 1:54PM EDT480.00384.72375.50395.200.00-210.00%
GME240119P004900002022-06-01 1:55PM EDT490.00394.34385.50404.750.00--20.00%
GME240119P005000002022-07-14 10:56AM EDT500.00389.500.000.000.00-130.00%
GME240119P005100002022-07-07 3:12PM EDT510.00407.650.000.000.00-2150.00%