Deutsche Märkte öffnen in 5 Stunden 57 Minuten
Nikkei 225
28.624,97 +341,05 (+1,21%) Dow Jones 30
35.135,94 +236,60 (+0,68%) BTC-EUR
50.805,88 -603,29 (-1,17%) CMC Crypto 200
1.449,07 +20,14 (+1,41%) Nasdaq Compositive
15.782,83 +291,18 (+1,88%) S&P 500
4.655,27 +60,65 (+1,32%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240119C00020000 | 2021-11-24 2:18PM EST | 20.00 | 193.40 | 175.50 | 193.50 | 0.00 | - | 2 | 44 | 107.23% |
| GME240119C00030000 | 2021-11-12 3:53PM EST | 30.00 | 175.20 | 166.00 | 185.50 | 0.00 | - | 1 | 6 | 96.24% |
| GME240119C00040000 | 2021-11-22 10:05AM EST | 40.00 | 201.19 | 157.50 | 177.50 | 0.00 | - | 1 | 3 | 90.47% |
| GME240119C00050000 | 2021-11-22 1:30PM EST | 50.00 | 197.27 | 152.50 | 170.50 | 0.00 | - | 30 | 63 | 93.48% |
| GME240119C00060000 | 2021-09-21 2:16PM EST | 60.00 | 144.25 | 113.00 | 133.00 | 0.00 | - | - | 1 | 0.00% |
| GME240119C00100000 | 2021-11-23 10:07AM EST | 100.00 | 173.19 | 126.00 | 144.00 | 0.00 | - | 2 | 41 | 92.75% |
| GME240119C00115000 | 2021-11-03 9:02AM EST | 115.00 | 163.17 | 119.50 | 137.50 | 0.00 | - | - | 0 | 92.34% |
| GME240119C00130000 | 2021-10-22 9:53AM EST | 130.00 | 96.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240119C00135000 | 2021-11-15 9:41AM EST | 135.00 | 120.05 | 115.00 | 130.00 | 0.00 | - | - | 1 | 94.39% |
| GME240119C00140000 | 2021-11-15 11:00AM EST | 140.00 | 118.50 | 115.00 | 128.00 | 0.00 | - | 1 | 1 | 95.33% |
| GME240119C00150000 | 2021-11-23 12:24PM EST | 150.00 | 136.52 | 108.00 | 124.50 | 0.00 | - | 2 | 6 | 92.75% |
| GME240119C00155000 | 2021-11-22 9:40AM EST | 155.00 | 145.00 | 108.00 | 123.50 | 0.00 | - | 1 | 5 | 94.12% |
| GME240119C00160000 | 2021-11-22 3:23PM EST | 160.00 | 149.61 | 108.00 | 119.00 | 0.00 | - | - | 1 | 93.23% |
| GME240119C00165000 | 2021-09-30 11:25AM EST | 165.00 | 87.36 | 82.50 | 101.00 | 0.00 | - | - | 1 | 70.16% |
| GME240119C00170000 | 2021-11-12 12:54PM EST | 170.00 | 104.95 | 108.00 | 118.40 | 0.00 | - | 1 | 3 | 96.40% |
| GME240119C00175000 | 2021-11-02 10:15AM EST | 175.00 | 108.00 | 98.50 | 116.50 | 0.00 | - | 1 | 3 | 91.39% |
| GME240119C00180000 | 2021-11-23 9:31AM EST | 180.00 | 135.45 | 98.00 | 116.00 | 0.00 | - | 2 | 12 | 92.43% |
| GME240119C00185000 | 2021-11-23 1:44PM EST | 185.00 | 115.00 | 95.20 | 113.50 | 0.00 | - | 2 | 13 | 91.00% |
| GME240119C00190000 | 2021-09-22 2:13PM EST | 190.00 | 101.65 | 66.40 | 85.50 | 0.00 | - | - | 3 | 63.19% |
| GME240119C00195000 | 2021-11-23 10:58AM EST | 195.00 | 123.68 | 94.50 | 112.00 | 0.00 | - | 1 | 10 | 92.71% |
| GME240119C00200000 | 2021-11-26 10:25AM EST | 200.00 | 98.20 | 94.50 | 111.00 | 0.00 | - | 3 | 91 | 93.54% |
| GME240119C00210000 | 2021-11-29 1:22PM EST | 210.00 | 100.92 | 90.00 | 108.00 | +3.27 | +3.35% | 3 | 21 | 92.16% |
| GME240119C00220000 | 2021-11-19 11:25AM EST | 220.00 | 100.00 | 88.00 | 106.00 | 0.00 | - | 1 | 12 | 92.53% |
| GME240119C00230000 | 2021-11-24 9:47AM EST | 230.00 | 98.50 | 86.50 | 104.50 | 0.00 | - | 1 | 14 | 93.28% |
| GME240119C00240000 | 2021-11-23 12:48PM EST | 240.00 | 109.18 | 85.00 | 103.00 | 0.00 | - | 1 | 15 | 93.91% |
| GME240119C00250000 | 2021-11-29 12:51PM EST | 250.00 | 85.00 | 85.00 | 101.00 | -7.00 | -7.61% | 1 | 33 | 94.93% |
| GME240119C00260000 | 2021-11-19 11:57AM EST | 260.00 | 94.75 | 80.00 | 97.50 | 0.00 | - | 1 | 2 | 92.71% |
| GME240119C00270000 | 2021-11-03 10:01AM EST | 270.00 | 100.00 | 80.00 | 97.50 | 0.00 | - | 4 | 8 | 94.51% |
| GME240119C00280000 | 2021-11-24 10:07AM EST | 280.00 | 91.51 | 80.00 | 96.00 | 0.00 | - | 1 | 5 | 95.51% |
| GME240119C00290000 | 2021-11-09 1:20PM EST | 290.00 | 80.00 | 78.00 | 93.00 | 0.00 | - | 1 | 11 | 94.78% |
| GME240119C00300000 | 2021-11-29 11:23AM EST | 300.00 | 83.00 | 75.00 | 93.00 | -3.80 | -4.38% | 1 | 43 | 94.94% |
| GME240119C00320000 | 2021-11-04 12:59PM EST | 320.00 | 81.35 | 71.50 | 89.50 | 0.00 | - | 1 | 16 | 94.63% |
| GME240119C00330000 | 2021-11-22 1:01PM EST | 330.00 | 95.40 | 69.50 | 87.50 | 0.00 | - | 6 | 6 | 94.19% |
| GME240119C00340000 | 2021-11-23 10:31AM EST | 340.00 | 91.00 | 69.00 | 87.00 | 0.00 | - | 2 | 3 | 95.04% |
| GME240119C00350000 | 2021-11-15 1:21PM EST | 350.00 | 72.00 | 68.00 | 86.00 | 0.00 | - | 6 | 5 | 95.39% |
| GME240119C00370000 | 2021-10-01 8:34AM EST | 370.00 | 57.00 | 48.10 | 66.50 | 0.00 | - | 3 | 3 | 80.70% |
| GME240119C00380000 | 2021-11-03 8:59AM EST | 380.00 | 83.00 | 64.50 | 82.50 | 0.00 | - | 3 | 4 | 95.77% |
| GME240119C00390000 | 2021-11-10 6:46AM EST | 390.00 | 50.50 | 86.00 | 105.25 | 0.00 | - | 1 | 3 | 116.90% |
| GME240119C00400000 | 2021-11-24 12:39PM EST | 400.00 | 74.35 | 68.50 | 80.00 | 0.00 | - | 2 | 141 | 98.53% |
| GME240119C00420000 | 2021-11-29 1:43PM EST | 420.00 | 69.00 | 60.00 | 78.00 | -2.20 | -3.09% | 1 | 35 | 95.94% |
| GME240119C00430000 | 2021-11-05 8:30AM EST | 430.00 | 61.83 | 59.00 | 77.00 | 0.00 | - | 1 | 1 | 96.02% |
| GME240119C00440000 | 2021-11-05 8:30AM EST | 440.00 | 60.60 | 58.50 | 76.50 | 0.00 | - | 1 | 1 | 96.50% |
| GME240119C00450000 | 2021-11-22 3:10PM EST | 450.00 | 85.00 | 57.50 | 75.35 | 0.00 | - | 1 | 6 | 96.46% |
| GME240119C00490000 | 2021-11-23 12:48PM EST | 490.00 | 74.23 | 53.00 | 71.00 | 0.00 | - | - | 1 | 95.97% |
| GME240119C00500000 | 2021-11-23 10:22AM EST | 500.00 | 75.00 | 53.00 | 71.00 | 0.00 | - | 1 | 15 | 96.74% |
| GME240119C00510000 | 2021-11-29 12:09PM EST | 510.00 | 62.15 | 53.00 | 70.00 | -1.60 | -2.51% | 2 | 18 | 97.06% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240119P00020000 | 2021-11-22 2:37PM EST | 20.00 | 3.25 | 2.50 | 3.10 | 0.00 | - | 7 | 123 | 110.57% |
| GME240119P00030000 | 2021-11-26 10:34AM EST | 30.00 | 6.00 | 2.83 | 6.00 | 0.00 | - | 1 | 12 | 100.92% |
| GME240119P00040000 | 2021-11-18 1:52PM EST | 40.00 | 6.85 | 5.05 | 10.00 | 0.00 | - | 2 | 8 | 100.23% |
| GME240119P00050000 | 2021-11-23 2:54PM EST | 50.00 | 8.62 | 7.70 | 19.95 | 0.00 | - | 1 | 26 | 108.73% |
| GME240119P00060000 | 2021-11-11 3:25PM EST | 60.00 | 14.00 | 5.50 | 23.50 | 0.00 | - | - | 1 | 96.62% |
| GME240119P00070000 | 2021-11-03 12:33PM EST | 70.00 | 21.95 | 7.00 | 25.00 | 0.00 | - | 2 | 3 | 88.95% |
| GME240119P00080000 | 2021-11-24 3:42PM EST | 80.00 | 21.00 | 11.50 | 29.50 | 0.00 | - | 1 | 1 | 88.83% |
| GME240119P00090000 | 2021-11-11 1:38PM EST | 90.00 | 33.50 | 16.00 | 34.00 | 0.00 | - | 4 | 1 | 88.01% |
| GME240119P00100000 | 2021-11-26 12:21PM EST | 100.00 | 31.00 | 25.00 | 39.00 | 0.00 | - | 10 | 63 | 91.07% |
| GME240119P00105000 | 2021-11-08 9:30AM EST | 105.00 | 31.65 | 24.00 | 42.00 | 0.00 | - | - | 1 | 88.08% |
| GME240119P00110000 | 2021-11-26 12:43PM EST | 110.00 | 36.95 | 27.00 | 45.00 | 0.00 | - | 1 | 2 | 88.39% |
| GME240119P00130000 | 2021-11-05 12:22PM EST | 130.00 | 42.35 | 39.00 | 57.00 | 0.00 | - | 1 | 1 | 88.50% |
| GME240119P00140000 | 2021-11-05 11:08AM EST | 140.00 | 49.27 | 45.00 | 63.00 | 0.00 | - | 1 | 1 | 88.10% |
| GME240119P00150000 | 2021-11-16 9:30AM EST | 150.00 | 60.00 | 51.50 | 69.50 | 0.00 | - | 2 | 4 | 88.09% |
| GME240119P00155000 | 2021-11-10 6:46AM EST | 155.00 | 67.53 | 48.00 | 67.50 | 0.00 | - | - | 2 | 80.81% |
| GME240119P00165000 | 2021-11-10 6:46AM EST | 165.00 | 74.16 | 54.00 | 73.50 | 0.00 | - | - | 1 | 80.21% |
| GME240119P00170000 | 2021-10-13 8:39AM EST | 170.00 | 78.31 | 63.50 | 81.50 | 0.00 | - | 1 | 8 | 86.31% |
| GME240119P00175000 | 2021-11-11 2:34PM EST | 175.00 | 76.52 | 68.00 | 86.00 | 0.00 | - | 1 | 4 | 87.47% |
| GME240119P00185000 | 2021-10-20 12:08PM EST | 185.00 | 87.55 | 68.00 | 87.00 | 0.00 | - | 3 | 3 | 80.40% |
| GME240119P00190000 | 2021-10-13 10:39AM EST | 190.00 | 95.00 | 77.50 | 95.85 | 0.00 | - | 1 | 4 | 86.39% |
| GME240119P00200000 | 2021-11-22 11:39AM EST | 200.00 | 87.00 | 87.50 | 105.50 | 0.00 | - | 1 | 2 | 89.07% |
| GME240119P00210000 | 2021-11-02 2:46PM EST | 210.00 | 93.00 | 91.50 | 109.65 | 0.00 | - | 2 | 14 | 85.61% |
| GME240119P00220000 | 2021-11-19 2:19PM EST | 220.00 | 103.00 | 101.00 | 118.50 | 0.00 | - | 1 | 134 | 87.28% |
| GME240119P00230000 | 2021-11-22 11:27AM EST | 230.00 | 110.00 | 111.00 | 129.50 | 0.00 | - | - | 1 | 90.09% |
| GME240119P00240000 | 2021-11-22 11:53AM EST | 240.00 | 111.92 | 118.50 | 137.50 | 0.00 | - | 4 | 3 | 90.04% |
| GME240119P00250000 | 2021-11-10 6:46AM EST | 250.00 | 145.85 | 119.50 | 138.50 | 0.00 | - | - | 1 | 83.52% |
| GME240119P00260000 | 2021-09-23 8:52AM EST | 260.00 | 152.28 | 139.50 | 159.50 | 0.00 | - | - | 1 | 95.43% |
| GME240119P00270000 | 2021-11-03 8:54AM EST | 270.00 | 137.00 | 141.50 | 159.50 | 0.00 | - | - | 1 | 88.70% |
| GME240119P00280000 | 2021-11-10 6:46AM EST | 280.00 | 167.83 | 136.00 | 155.50 | 0.00 | - | - | 1 | 77.14% |
| GME240119P00300000 | 2021-11-18 11:30AM EST | 300.00 | 169.55 | 168.00 | 186.50 | 0.00 | - | - | 1 | 90.66% |
| GME240119P00400000 | 2021-11-01 2:28PM EST | 400.00 | 258.00 | 254.00 | 272.00 | 0.00 | - | 1 | 1 | 90.61% |
© 2021 Yahoo. Alle Rechte vorbehalten.
