Deutsche Märkte öffnen in 5 Stunden 57 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
202,01+2,29 (+1,15%)
Börsenschluss: 04:00PM EST
204,50 +2,49 (+1,23%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240119C000200002021-11-24 2:18PM EST20.00193.40175.50193.500.00-244107.23%
GME240119C000300002021-11-12 3:53PM EST30.00175.20166.00185.500.00-1696.24%
GME240119C000400002021-11-22 10:05AM EST40.00201.19157.50177.500.00-1390.47%
GME240119C000500002021-11-22 1:30PM EST50.00197.27152.50170.500.00-306393.48%
GME240119C000600002021-09-21 2:16PM EST60.00144.25113.00133.000.00--10.00%
GME240119C001000002021-11-23 10:07AM EST100.00173.19126.00144.000.00-24192.75%
GME240119C001150002021-11-03 9:02AM EST115.00163.17119.50137.500.00--092.34%
GME240119C001300002021-10-22 9:53AM EST130.0096.850.000.000.00-100.00%
GME240119C001350002021-11-15 9:41AM EST135.00120.05115.00130.000.00--194.39%
GME240119C001400002021-11-15 11:00AM EST140.00118.50115.00128.000.00-1195.33%
GME240119C001500002021-11-23 12:24PM EST150.00136.52108.00124.500.00-2692.75%
GME240119C001550002021-11-22 9:40AM EST155.00145.00108.00123.500.00-1594.12%
GME240119C001600002021-11-22 3:23PM EST160.00149.61108.00119.000.00--193.23%
GME240119C001650002021-09-30 11:25AM EST165.0087.3682.50101.000.00--170.16%
GME240119C001700002021-11-12 12:54PM EST170.00104.95108.00118.400.00-1396.40%
GME240119C001750002021-11-02 10:15AM EST175.00108.0098.50116.500.00-1391.39%
GME240119C001800002021-11-23 9:31AM EST180.00135.4598.00116.000.00-21292.43%
GME240119C001850002021-11-23 1:44PM EST185.00115.0095.20113.500.00-21391.00%
GME240119C001900002021-09-22 2:13PM EST190.00101.6566.4085.500.00--363.19%
GME240119C001950002021-11-23 10:58AM EST195.00123.6894.50112.000.00-11092.71%
GME240119C002000002021-11-26 10:25AM EST200.0098.2094.50111.000.00-39193.54%
GME240119C002100002021-11-29 1:22PM EST210.00100.9290.00108.00+3.27+3.35%32192.16%
GME240119C002200002021-11-19 11:25AM EST220.00100.0088.00106.000.00-11292.53%
GME240119C002300002021-11-24 9:47AM EST230.0098.5086.50104.500.00-11493.28%
GME240119C002400002021-11-23 12:48PM EST240.00109.1885.00103.000.00-11593.91%
GME240119C002500002021-11-29 12:51PM EST250.0085.0085.00101.00-7.00-7.61%13394.93%
GME240119C002600002021-11-19 11:57AM EST260.0094.7580.0097.500.00-1292.71%
GME240119C002700002021-11-03 10:01AM EST270.00100.0080.0097.500.00-4894.51%
GME240119C002800002021-11-24 10:07AM EST280.0091.5180.0096.000.00-1595.51%
GME240119C002900002021-11-09 1:20PM EST290.0080.0078.0093.000.00-11194.78%
GME240119C003000002021-11-29 11:23AM EST300.0083.0075.0093.00-3.80-4.38%14394.94%
GME240119C003200002021-11-04 12:59PM EST320.0081.3571.5089.500.00-11694.63%
GME240119C003300002021-11-22 1:01PM EST330.0095.4069.5087.500.00-6694.19%
GME240119C003400002021-11-23 10:31AM EST340.0091.0069.0087.000.00-2395.04%
GME240119C003500002021-11-15 1:21PM EST350.0072.0068.0086.000.00-6595.39%
GME240119C003700002021-10-01 8:34AM EST370.0057.0048.1066.500.00-3380.70%
GME240119C003800002021-11-03 8:59AM EST380.0083.0064.5082.500.00-3495.77%
GME240119C003900002021-11-10 6:46AM EST390.0050.5086.00105.250.00-13116.90%
GME240119C004000002021-11-24 12:39PM EST400.0074.3568.5080.000.00-214198.53%
GME240119C004200002021-11-29 1:43PM EST420.0069.0060.0078.00-2.20-3.09%13595.94%
GME240119C004300002021-11-05 8:30AM EST430.0061.8359.0077.000.00-1196.02%
GME240119C004400002021-11-05 8:30AM EST440.0060.6058.5076.500.00-1196.50%
GME240119C004500002021-11-22 3:10PM EST450.0085.0057.5075.350.00-1696.46%
GME240119C004900002021-11-23 12:48PM EST490.0074.2353.0071.000.00--195.97%
GME240119C005000002021-11-23 10:22AM EST500.0075.0053.0071.000.00-11596.74%
GME240119C005100002021-11-29 12:09PM EST510.0062.1553.0070.00-1.60-2.51%21897.06%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240119P000200002021-11-22 2:37PM EST20.003.252.503.100.00-7123110.57%
GME240119P000300002021-11-26 10:34AM EST30.006.002.836.000.00-112100.92%
GME240119P000400002021-11-18 1:52PM EST40.006.855.0510.000.00-28100.23%
GME240119P000500002021-11-23 2:54PM EST50.008.627.7019.950.00-126108.73%
GME240119P000600002021-11-11 3:25PM EST60.0014.005.5023.500.00--196.62%
GME240119P000700002021-11-03 12:33PM EST70.0021.957.0025.000.00-2388.95%
GME240119P000800002021-11-24 3:42PM EST80.0021.0011.5029.500.00-1188.83%
GME240119P000900002021-11-11 1:38PM EST90.0033.5016.0034.000.00-4188.01%
GME240119P001000002021-11-26 12:21PM EST100.0031.0025.0039.000.00-106391.07%
GME240119P001050002021-11-08 9:30AM EST105.0031.6524.0042.000.00--188.08%
GME240119P001100002021-11-26 12:43PM EST110.0036.9527.0045.000.00-1288.39%
GME240119P001300002021-11-05 12:22PM EST130.0042.3539.0057.000.00-1188.50%
GME240119P001400002021-11-05 11:08AM EST140.0049.2745.0063.000.00-1188.10%
GME240119P001500002021-11-16 9:30AM EST150.0060.0051.5069.500.00-2488.09%
GME240119P001550002021-11-10 6:46AM EST155.0067.5348.0067.500.00--280.81%
GME240119P001650002021-11-10 6:46AM EST165.0074.1654.0073.500.00--180.21%
GME240119P001700002021-10-13 8:39AM EST170.0078.3163.5081.500.00-1886.31%
GME240119P001750002021-11-11 2:34PM EST175.0076.5268.0086.000.00-1487.47%
GME240119P001850002021-10-20 12:08PM EST185.0087.5568.0087.000.00-3380.40%
GME240119P001900002021-10-13 10:39AM EST190.0095.0077.5095.850.00-1486.39%
GME240119P002000002021-11-22 11:39AM EST200.0087.0087.50105.500.00-1289.07%
GME240119P002100002021-11-02 2:46PM EST210.0093.0091.50109.650.00-21485.61%
GME240119P002200002021-11-19 2:19PM EST220.00103.00101.00118.500.00-113487.28%
GME240119P002300002021-11-22 11:27AM EST230.00110.00111.00129.500.00--190.09%
GME240119P002400002021-11-22 11:53AM EST240.00111.92118.50137.500.00-4390.04%
GME240119P002500002021-11-10 6:46AM EST250.00145.85119.50138.500.00--183.52%
GME240119P002600002021-09-23 8:52AM EST260.00152.28139.50159.500.00--195.43%
GME240119P002700002021-11-03 8:54AM EST270.00137.00141.50159.500.00--188.70%
GME240119P002800002021-11-10 6:46AM EST280.00167.83136.00155.500.00--177.14%
GME240119P003000002021-11-18 11:30AM EST300.00169.55168.00186.500.00--190.66%
GME240119P004000002021-11-01 2:28PM EST400.00258.00254.00272.000.00-1190.61%