Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
15,30+0,75 (+5,15%)
Börsenschluss: 04:00PM EST
15,30 0,00 (0,00%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240119C000025002023-11-30 12:22PM EST2.5012.3012.3513.000.00-532335.94%
GME240119C000037502023-03-02 10:06AM EST3.7514.0018.5519.800.00-100.00%
GME240119C000050002023-11-29 1:56PM EST5.0012.029.8510.500.00-332210.16%
GME240119C000075002023-11-29 9:42AM EST7.507.357.458.050.00-246149.61%
GME240119C000100002023-12-01 10:07AM EST10.005.605.255.80+0.43+8.32%1183695.51%
GME240119C000112502023-12-01 12:12PM EST11.254.904.354.95+0.85+20.99%4102106.06%
GME240119C000125002023-12-01 3:51PM EST12.503.703.703.95+0.40+12.12%352,675107.42%
GME240119C000137502023-12-01 1:22PM EST13.753.303.053.30+0.65+24.53%341,858111.13%
GME240119C000150002023-12-01 3:40PM EST15.002.652.562.70+0.49+22.69%3,57111,053113.82%
GME240119C000162502023-12-01 3:47PM EST16.252.112.082.23+0.24+12.83%4183,303114.84%
GME240119C000175002023-12-01 2:57PM EST17.501.811.751.83+0.37+25.69%9296,661116.99%
GME240119C000187502023-12-01 3:29PM EST18.751.501.381.55+0.30+25.00%724,343117.68%
GME240119C000200002023-12-01 3:57PM EST20.001.281.231.30+0.27+26.73%58511,436121.39%
GME240119C000212502023-12-01 2:41PM EST21.251.120.991.22+0.30+36.59%161,900125.10%
GME240119C000225002023-12-01 3:59PM EST22.500.980.930.99+0.24+32.43%2311,861127.73%
GME240119C000237502023-11-30 2:41PM EST23.750.800.720.91+0.20+33.33%751,447128.81%
GME240119C000250002023-12-01 3:58PM EST25.000.750.690.76+0.19+33.93%7778,949131.74%
GME240119C000262502023-12-01 1:04PM EST26.250.650.560.74+0.14+27.45%51,778134.57%
GME240119C000275002023-12-01 3:46PM EST27.500.570.500.62+0.05+9.62%21731135.35%
GME240119C000287502023-12-01 3:48PM EST28.750.550.450.57+0.14+34.15%192,512138.09%
GME240119C000300002023-12-01 3:56PM EST30.000.500.450.50+0.13+35.14%1,6939,804141.41%
GME240119C000312502023-12-01 9:59AM EST31.250.440.370.56+0.08+22.22%4654146.09%
GME240119C000325002023-12-01 3:25PM EST32.500.420.340.49+0.12+40.00%62773147.27%
GME240119C000337502023-11-30 1:06PM EST33.750.400.320.43+0.10+33.33%1472148.44%
GME240119C000350002023-12-01 2:53PM EST35.000.360.350.40+0.08+28.57%602,561153.13%
GME240119C000362502023-11-29 2:05PM EST36.250.750.280.420.00-51110155.08%
GME240119C000375002023-12-01 1:29PM EST37.500.340.250.37+0.16+88.89%1307155.27%
GME240119C000387502023-12-01 11:28AM EST38.750.350.230.36+0.05+16.67%10182157.62%
GME240119C000400002023-12-01 3:58PM EST40.000.300.280.31+0.13+76.47%4288,665161.33%
GME240119C000412502023-11-30 10:21AM EST41.250.230.210.34+0.01+4.55%1235162.70%
GME240119C000425002023-11-29 3:15PM EST42.500.330.210.32-0.06-15.38%4384165.04%
GME240119C000437502023-11-29 2:53PM EST43.750.460.180.320.00-15141166.41%
GME240119C000450002023-12-01 1:17PM EST45.000.230.180.26+0.03+15.00%5716165.63%
GME240119C000462502023-11-30 11:20AM EST46.250.120.150.300.00-2222169.53%
GME240119C000475002023-11-29 1:38PM EST47.500.530.150.290.00-5235171.68%
GME240119C000487502023-11-30 11:56AM EST48.750.190.130.29+0.04+26.67%181173.05%
GME240119C000500002023-12-01 3:54PM EST50.000.200.200.22+0.05+33.33%9844,051175.78%
GME240119C000525002023-11-30 10:28AM EST52.500.160.160.20-0.02-11.11%175176.56%
GME240119C000550002023-12-01 10:19AM EST55.000.200.100.20+0.06+42.86%364,692176.17%
GME240119C000575002023-12-01 9:59AM EST57.500.170.110.37+0.04+30.77%288195.31%
GME240119C000600002023-11-30 10:23AM EST60.000.150.150.22-0.01-6.25%21,298191.41%
GME240119C000625002023-11-17 1:44PM EST62.500.090.080.200.00-5638187.11%
GME240119C000650002023-11-29 1:07PM EST65.000.220.080.220.00-5210193.36%
GME240119C000675002023-11-29 3:47PM EST67.500.200.080.200.00-21290194.92%
GME240119C000700002023-12-01 2:42PM EST70.000.170.060.15+0.08+88.89%82,002190.63%
GME240119C000725002023-12-01 10:02AM EST72.500.150.060.18-0.13-46.43%10135197.66%
GME240119C000750002023-12-01 10:41AM EST75.000.110.100.20+0.01+10.00%36,018207.42%
GME240119C000800002023-12-01 11:43AM EST80.000.110.020.12+0.03+37.50%203,180192.97%
GME240119C000825002023-11-30 12:06PM EST82.500.060.000.200.00-552204.69%
GME240119C000850002023-11-08 2:53PM EST85.000.060.050.200.00-2147214.06%
GME240119C000875002023-12-01 10:38AM EST87.500.110.050.20+0.01+10.00%2881216.80%
GME240119C000900002023-12-01 3:32PM EST90.000.100.080.15+0.04+66.67%3113,076216.80%
GME240119C000925002023-11-29 10:28AM EST92.500.100.050.150.00-24,010215.63%
GME240119C000950002023-11-29 3:50PM EST95.000.080.050.15-0.07-46.67%12,899217.97%
GME240119C000975002023-11-29 10:28AM EST97.500.080.050.190.00-4258225.78%
GME240119C001000002023-12-01 3:38PM EST100.000.090.070.10+0.01+12.50%1845,694217.97%
GME240119C001025002023-11-29 3:27PM EST102.500.130.050.150.00-1347225.00%
GME240119C001050002023-11-28 3:38PM EST105.000.050.050.180.00-16321231.25%
GME240119C001075002023-12-01 9:41AM EST107.500.080.010.11-0.05-38.46%9293215.63%
GME240119C001100002023-12-01 3:59PM EST110.000.100.050.09+0.03+42.86%107310221.09%
GME240119C001125002023-12-01 3:12PM EST112.500.100.020.10+0.03+42.86%1230219.53%
GME240119C001150002023-11-30 1:17PM EST115.000.040.010.120.00-5427223.44%
GME240119C001175002023-11-28 3:50PM EST117.500.050.010.120.00-1327225.00%
GME240119C001200002023-11-30 9:33AM EST120.000.010.020.110.00-501,017226.56%
GME240119C001225002023-11-30 11:33AM EST122.500.100.020.100.00-3541226.56%
GME240119C001250002023-12-01 3:43PM EST125.000.060.060.07+0.01+20.00%23016,763230.47%
GME240119C001275002023-12-01 3:57PM EST127.500.060.060.07+0.01+20.00%44968,064232.03%
GME240119C001300002022-07-20 1:30PM EST130.0063.680.000.000.00-411250.00%
GME240119C001350002022-07-14 11:43AM EST135.0056.700.000.000.00-12450.00%
GME240119C001400002022-07-21 2:54PM EST140.0058.150.000.000.00-16150.00%
GME240119C001450002022-07-01 9:10AM EST145.0043.660.000.000.00-11850.00%
GME240119C001500002022-07-20 1:09PM EST150.0057.250.000.000.00-116550.00%
GME240119C001550002022-07-20 9:42AM EST155.0058.000.000.000.00-34550.00%
GME240119C001600002022-07-20 2:56PM EST160.0054.400.000.000.00-19450.00%
GME240119C001650002022-06-30 9:03AM EST165.0038.680.000.000.00-11950.00%
GME240119C001700002022-07-21 2:56PM EST170.0048.700.000.000.00-48150.00%
GME240119C001750002022-07-21 11:47AM EST175.0049.000.000.000.00-12250.00%
GME240119C001800002022-07-21 8:39AM EST180.0049.200.000.000.00-15650.00%
GME240119C001850002022-05-24 2:10PM EST185.0027.5044.4059.200.00-3190.00%
GME240119C001900002022-07-12 1:45PM EST190.0043.630.000.000.00-12150.00%
GME240119C001950002022-07-15 8:38AM EST195.0039.250.000.000.00-11450.00%
GME240119C002000002022-07-20 2:18PM EST200.0046.800.000.000.00-150650.00%
GME240119C002100002022-07-13 8:30AM EST210.0037.350.000.000.00-12650.00%
GME240119C002200002022-07-20 2:58PM EST220.0045.000.000.000.00-11950.00%
GME240119C002300002022-06-22 2:36PM EST230.0045.520.000.000.00-12750.00%
GME240119C002400002022-07-01 2:54PM EST240.0030.000.000.000.00-12250.00%
GME240119C002500002022-07-20 9:57AM EST250.0042.000.000.000.00-114550.00%
GME240119C002600002022-05-12 11:08AM EST260.0025.9026.0037.350.00-1150.00%
GME240119C002700002022-07-07 8:46AM EST270.0032.250.000.000.00-326950.00%
GME240119C002800002022-07-07 11:29AM EST280.0030.000.000.000.00-53950.00%
GME240119C002900002022-06-21 2:51PM EST290.0040.5527.4039.450.00-3160.00%
GME240119C003000002022-07-21 2:59PM EST300.0031.000.000.000.00-287150.00%
GME240119C003200002022-07-18 2:05PM EST320.0030.000.000.000.00-110250.00%
GME240119C003300002022-07-19 2:56PM EST330.0030.600.000.000.00-11150.00%
GME240119C003400002022-06-07 2:54PM EST340.0032.0024.3033.000.00-5240.00%
GME240119C003500002022-07-19 8:31AM EST350.0030.600.000.000.00-121050.00%
GME240119C003600002022-07-21 9:26AM EST360.0027.500.000.000.00-149850.00%
GME240119C003700002022-07-21 9:26AM EST370.0027.000.000.000.00-372450.00%
GME240119C003800002022-07-20 2:00PM EST380.0026.400.000.000.00-457250.00%
GME240119C003900002022-06-29 8:47AM EST390.0021.840.000.000.00-61550.00%
GME240119C004000002022-07-21 12:36PM EST400.0024.560.000.000.00-413650.00%
GME240119C004100002022-04-22 12:58PM EST410.0028.6015.4522.250.00-140.00%
GME240119C004200002022-07-21 2:54PM EST420.0023.500.000.000.00-52750.00%
GME240119C004300002022-03-30 10:09AM EST430.0050.0016.9032.000.00-50510.00%
GME240119C004400002022-06-27 11:46AM EST440.0028.000.000.000.00-11250.00%
GME240119C004500002022-07-20 11:22AM EST450.0025.090.000.000.00-14350.00%
GME240119C004600002022-03-23 11:01AM EST460.0033.1519.7032.000.00-220.00%
GME240119C004700002022-07-19 1:44PM EST470.0020.400.000.000.00-1450.00%
GME240119C004800002022-07-20 11:50AM EST480.0021.450.000.000.00-11650.00%
GME240119C004900002022-07-18 1:01PM EST490.0020.000.000.000.00-196750.00%
GME240119C005000002022-07-21 1:33PM EST500.0019.500.000.000.00-261,75350.00%
GME240119C005100002022-07-21 12:36PM EST510.0018.760.000.000.00-193,47250.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240119P000025002023-11-30 3:36PM EST2.500.010.000.020.00-1212,320203.13%
GME240119P000037502023-11-30 10:31AM EST3.750.020.010.020.00-71,271165.63%
GME240119P000050002023-12-01 3:55PM EST5.000.020.020.03-0.02-50.00%892,560143.75%
GME240119P000075002023-12-01 3:56PM EST7.500.100.090.10+0.04+66.67%9334,458119.53%
GME240119P000090002023-12-01 3:40PM EST9.000.260.210.33+0.01+4.00%3991119.92%
GME240119P000100002023-12-01 3:59PM EST10.000.380.370.43-0.02-5.00%1,56217,753114.26%
GME240119P000112502023-12-01 2:49PM EST11.250.660.660.77-0.05-7.04%41,093114.36%
GME240119P000125002023-12-01 3:43PM EST12.501.131.091.19-0.07-5.83%3873,690114.06%
GME240119P000137502023-12-01 2:24PM EST13.751.671.641.74-0.14-7.73%762,056114.45%
GME240119P000150002023-12-01 3:59PM EST15.002.382.332.38-0.20-7.75%9227,155115.04%
GME240119P000162502023-12-01 12:19PM EST16.253.103.003.25-0.30-8.82%53596115.82%
GME240119P000175002023-12-01 9:33AM EST17.504.003.904.10-0.10-2.44%37,065117.48%
GME240119P000187502023-11-30 3:47PM EST18.754.734.855.05-0.62-11.59%63,947119.24%
GME240119P000200002023-12-01 1:34PM EST20.005.755.856.25-0.57-9.02%102,961125.59%
GME240119P000212502023-11-29 12:49PM EST21.256.346.857.350.00-5222127.34%
GME240119P000225002023-11-30 3:02PM EST22.508.428.008.450.00-2315131.25%
GME240119P000237502023-11-29 2:04PM EST23.758.409.109.600.00-2318133.69%
GME240119P000250002023-12-01 2:24PM EST25.0010.5110.2510.75-0.51-4.63%53,974136.33%
GME240119P000262502023-10-19 8:30AM EST26.2512.6413.0513.850.00-1112230.57%
GME240119P000275002023-10-18 8:52AM EST27.5013.900.000.000.00-42950.00%
GME240119P000287502023-11-29 10:26AM EST28.7513.9013.8014.350.00-2104146.48%
GME240119P000300002023-12-01 12:18PM EST30.0015.2014.9015.40-0.40-2.56%101,089139.45%
GME240119P000312502023-11-16 10:41AM EST31.2518.6516.1016.750.00-1046146.97%
GME240119P000325002023-11-29 3:44PM EST32.5017.0017.4018.000.00-2342154.30%
GME240119P000337502023-11-21 9:46AM EST33.7521.4218.6019.200.00-29154155.27%
GME240119P000350002023-11-29 2:06PM EST35.0018.6219.8020.400.00-21,141155.47%
GME240119P000362502023-11-10 3:15PM EST36.2523.6220.8521.650.00-217150.00%
GME240119P000375002023-11-29 1:42PM EST37.5021.2022.2522.900.00-1579161.91%
GME240119P000387502023-07-13 11:53AM EST38.7516.3218.9019.750.00-4950.00%
GME240119P000400002023-11-30 10:13AM EST40.0024.6024.7025.350.00-29624164.65%
GME240119P000412502023-11-13 1:39PM EST41.2529.2325.7526.600.00-110156.64%
GME240119P000425002023-11-08 12:18PM EST42.5028.8927.0027.800.00-428156.64%
GME240119P000437502023-09-01 11:39AM EST43.7525.7526.3527.750.00-8800.00%
GME240119P000450002023-10-04 9:16AM EST45.0030.5030.6031.600.00-11257.52%
GME240119P000462502022-12-22 2:17PM EST46.2530.2829.5531.100.00-417158.01%
GME240119P000475002023-09-25 9:52AM EST47.5030.3133.3534.150.00-2639273.24%
GME240119P000487502023-08-01 12:45PM EST48.7528.1529.9531.250.00-1200.00%
GME240119P000500002023-08-07 11:09AM EST50.0029.4331.1032.100.00-13930.00%
GME240119P000525002023-10-06 9:44AM EST52.5037.8038.0039.300.00-100280.76%
GME240119P000550002023-10-25 9:44AM EST55.0041.200.000.000.00-100.00%
GME240119P000575002023-01-13 1:12PM EST57.5040.1039.9541.250.00-650.00%
GME240119P000600002023-08-11 12:06PM EST60.0039.9341.7543.100.00-21400.00%
GME240119P000625002022-12-29 1:54PM EST62.5046.0541.9544.500.00-4270.00%
GME240119P000650002023-01-18 1:01PM EST65.0046.9044.2045.850.00-200.00%
GME240119P000675002023-04-25 2:47PM EST67.5048.8044.5545.600.00-4150.00%
GME240119P000700002023-09-12 10:51AM EST70.0052.5053.0056.700.00-40200.78%
GME240119P000725002023-01-18 1:05PM EST72.5054.0551.4553.000.00-400.00%
GME240119P000750002023-02-09 2:21PM EST75.0056.4557.7558.850.00-2560.00%
GME240119P000800002023-07-13 1:59PM EST80.0056.3559.0060.650.00-14010.00%
GME240119P000825002023-01-23 3:39PM EST82.5063.2062.2563.750.00-2480.00%
GME240119P000850002023-03-23 11:00AM EST85.0063.0064.1565.200.00-1730.00%
GME240119P000875002023-08-22 12:08PM EST87.5069.8569.5071.500.00-200.00%
GME240119P000900002023-03-22 8:31AM EST90.0066.9068.5571.550.00-21370.00%
GME240119P000925002023-07-13 1:59PM EST92.5068.8571.5073.150.00-12020.00%
GME240119P000950002023-08-22 12:06PM EST95.0077.3577.0079.000.00-200.00%
GME240119P000975002023-06-29 1:27PM EST97.5072.4074.8076.400.00-30060.00%
GME240119P001000002023-05-23 2:25PM EST100.0077.1875.0076.400.00-28880.00%
GME240119P001025002023-01-23 12:44PM EST102.5082.2581.7583.250.00-6420.00%
GME240119P001050002023-07-03 8:30AM EST105.0080.750.000.000.00-100.00%
GME240119P001075002023-06-29 1:27PM EST107.5082.3584.6586.400.00-7010.00%
GME240119P001100002023-08-02 8:33AM EST110.0089.100.000.000.00-500.00%
GME240119P001125002023-01-13 3:10PM EST112.5093.6593.2594.700.00-450.00%
GME240119P001150002023-01-10 3:48PM EST115.0097.7095.2096.800.00-240.00%
GME240119P001175002023-01-19 3:51PM EST117.5099.0595.3096.900.00-2150.00%
GME240119P001200002022-12-28 12:31PM EST120.00102.9596.9099.950.00-170.00%
GME240119P001225002023-03-23 1:18PM EST122.50100.50101.30102.900.00-5190.00%
GME240119P001250002023-08-24 1:13PM EST125.00108.43106.80108.800.00-500.00%
GME240119P001275002023-08-24 1:36PM EST127.50110.90109.30111.300.00-23900.00%
GME240119P001300002022-07-14 10:50AM EST130.0064.650.000.000.00-11630.00%
GME240119P001350002022-07-18 8:46AM EST135.0069.000.000.000.00-1390.00%
GME240119P001400002022-07-20 8:47AM EST140.0070.000.000.000.00-1870.00%
GME240119P001450002022-06-29 1:01PM EST145.0083.000.000.000.00-120.00%
GME240119P001500002022-07-14 9:47AM EST150.0079.220.000.000.00-101200.00%
GME240119P001550002022-07-19 8:30AM EST155.0084.990.000.000.00-2250.00%
GME240119P001600002022-05-16 2:57PM EST160.0096.1385.2098.150.00-2160.00%
GME240119P001650002022-06-10 8:45AM EST165.0097.0094.80101.550.00-160.00%
GME240119P001700002022-07-07 8:40AM EST170.00102.410.000.000.00-190.00%
GME240119P001750002022-07-20 9:15AM EST175.0097.000.000.000.00-1140.00%
GME240119P001800002022-07-21 9:26AM EST180.00101.000.000.000.00-11590.00%
GME240119P001850002022-06-01 8:30AM EST185.00114.65110.60121.550.00-160.00%
GME240119P001900002022-05-16 2:21PM EST190.00123.60109.50126.200.00-220.00%
GME240119P001950002022-06-01 2:04PM EST195.00126.40119.10130.100.00-250.00%
GME240119P002000002022-07-19 9:54AM EST200.00118.000.000.000.00-11020.00%
GME240119P002100002022-04-25 12:38PM EST210.00120.20129.95147.800.00-1170.00%
GME240119P002200002022-04-18 10:34AM EST220.00127.45141.20157.450.00-81350.00%
GME240119P002300002022-06-09 9:45AM EST230.00150.15147.10158.000.00-230.00%
GME240119P002400002022-01-24 12:45PM EST240.00170.81153.00163.850.00-130.00%
GME240119P002500002022-05-31 9:32AM EST250.00170.00166.65178.550.00-670.00%
GME240119P002600002022-05-02 1:07PM EST260.00170.85171.00189.000.00-120.00%
GME240119P002700002022-07-06 10:12AM EST270.00194.650.000.000.00-140.00%
GME240119P002800002022-07-06 10:12AM EST280.00203.850.000.000.00-130.00%
GME240119P002900002022-05-31 12:37PM EST290.00205.69202.05215.100.00--00.00%
GME240119P003000002022-07-20 2:45PM EST300.00199.400.000.000.00-4160.00%
GME240119P003200002022-04-29 8:30AM EST320.00217.45219.00237.000.00-12780.00%
GME240119P003300002022-04-13 8:30AM EST330.00219.850.000.000.00--10.00%
GME240119P003400002022-06-09 10:53AM EST340.00248.95244.20258.200.00-430.00%
GME240119P003500002022-04-04 1:04PM EST350.00229.45239.00257.000.00-210.00%
GME240119P003600002022-04-08 8:30AM EST360.00244.80253.50271.500.00-110.00%
GME240119P003700002022-05-03 8:30AM EST370.00269.400.000.000.00-430.00%
GME240119P003800002022-05-24 9:42AM EST380.00302.96280.150.000.00-290.00%
GME240119P004000002022-06-23 9:32AM EST400.00303.150.000.000.00-210.00%
GME240119P004200002022-03-23 8:30AM EST420.00313.200.000.000.00--80.00%
GME240119P004400002022-05-26 8:30AM EST440.00348.65330.50349.000.00-120.00%
GME240119P004500002021-11-30 9:30AM EST450.00307.850.000.000.00--10.00%
GME240119P004600002022-06-01 1:09PM EST460.00365.91356.50376.100.00-200.00%
GME240119P004700002022-06-01 12:56PM EST470.00375.73366.00385.650.00-230.00%
GME240119P004800002022-06-01 12:54PM EST480.00384.72375.50395.200.00-210.00%
GME240119P004900002022-06-01 12:55PM EST490.00394.34385.50404.750.00--20.00%
GME240119P005000002022-07-14 9:56AM EST500.00389.500.000.000.00-130.00%
GME240119P005100002022-07-07 2:12PM EST510.00407.650.000.000.00-2150.00%