Deutsche Märkte schließen in 8 Stunden 29 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
27,31+1,18 (+4,52%)
Börsenschluss: 04:00PM EDT
27,30 -0,01 (-0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240119C000025002022-09-08 12:43PM EDT2.5022.780.000.000.00-200.00%
GME240119C000037502022-08-08 10:30AM EDT3.7540.0019.8520.800.00-400.00%
GME240119C000050002022-09-15 9:45AM EDT5.0023.750.000.000.00-100.00%
GME240119C000075002022-07-27 3:54PM EDT7.5026.3523.0024.300.00-112187.99%
GME240119C000100002022-09-28 11:47AM EDT10.0017.440.000.000.00-100.00%
GME240119C000112502022-09-13 10:27AM EDT11.2517.810.000.000.00-200.00%
GME240119C000125002022-09-26 11:17AM EDT12.5014.400.000.000.00-200.00%
GME240119C000137502022-09-09 12:13PM EDT13.7516.250.000.000.00-100.00%
GME240119C000150002022-09-22 2:39PM EDT15.0012.790.000.000.00-400.00%
GME240119C000162502022-09-27 2:57PM EDT16.2513.250.000.000.00-4700.00%
GME240119C000175002022-09-22 9:50AM EDT17.5012.900.000.000.00-100.00%
GME240119C000187502022-09-22 2:24PM EDT18.7511.400.000.000.00-100.00%
GME240119C000200002022-09-28 12:50PM EDT20.0012.400.000.000.00-300.00%
GME240119C000212502022-09-27 12:55PM EDT21.2510.850.000.000.00-1000.00%
GME240119C000225002022-09-26 12:58PM EDT22.509.900.000.000.00-100.00%
GME240119C000237502022-09-26 2:38PM EDT23.759.400.000.000.00-100.00%
GME240119C000250002022-09-28 12:11PM EDT25.0010.600.000.000.00-400.00%
GME240119C000262502022-09-26 11:23AM EDT26.258.850.000.000.00-11000.00%
GME240119C000275002022-09-26 3:39PM EDT27.508.350.000.000.00-2800.20%
GME240119C000287502022-09-28 11:27AM EDT28.759.750.000.000.00-101.56%
GME240119C000300002022-09-28 3:29PM EDT30.008.500.000.000.00-301.56%
GME240119C000312502022-09-28 9:45AM EDT31.258.480.000.000.00-403.13%
GME240119C000325002022-09-27 1:06PM EDT32.507.700.000.000.00-2003.13%
GME240119C000337502022-09-13 11:01AM EDT33.759.100.000.000.00-3206.25%
GME240119C000350002022-09-23 2:02PM EDT35.006.950.000.000.00-206.25%
GME240119C000362502022-09-23 1:54PM EDT36.256.590.000.000.00-1206.25%
GME240119C000375002022-09-27 10:47AM EDT37.507.150.000.000.00-906.25%
GME240119C000387502022-09-21 11:22AM EDT38.757.800.000.000.00-1106.25%
GME240119C000400002022-09-28 3:42PM EDT40.007.590.000.000.00-906.25%
GME240119C000412502022-09-23 3:49PM EDT41.256.250.000.000.00-106.25%
GME240119C000425002022-09-26 11:19AM EDT42.505.740.000.000.00-1806.25%
GME240119C000437502022-09-21 3:15PM EDT43.757.660.000.000.00-2012.50%
GME240119C000450002022-09-22 2:34PM EDT45.005.400.000.000.00-2012.50%
GME240119C000462502022-09-15 9:40AM EDT46.257.550.000.000.00-2012.50%
GME240119C000475002022-09-28 3:41PM EDT47.506.270.000.000.00-2012.50%
GME240119C000487502022-09-23 10:25AM EDT48.755.000.000.000.00-2012.50%
GME240119C000500002022-09-28 2:15PM EDT50.005.760.000.000.00-5012.50%
GME240119C000525002022-09-08 3:40PM EDT52.505.450.000.000.00-1012.50%
GME240119C000550002022-09-09 2:53PM EDT55.005.940.000.000.00-3012.50%
GME240119C000575002022-09-27 9:30AM EDT57.503.900.000.000.00-1012.50%
GME240119C000600002022-09-27 2:04PM EDT60.003.800.000.000.00-1012.50%
GME240119C000625002022-09-28 1:31PM EDT62.504.650.000.000.00-60012.50%
GME240119C000650002022-09-27 1:23PM EDT65.003.760.000.000.00-30012.50%
GME240119C000675002022-09-22 10:18AM EDT67.504.000.000.000.00-5012.50%
GME240119C000700002022-09-28 9:30AM EDT70.003.640.000.000.00-2012.50%
GME240119C000725002022-09-20 11:04AM EDT72.504.600.000.000.00-4012.50%
GME240119C000750002022-09-26 1:13PM EDT75.002.990.000.000.00-9025.00%
GME240119C000800002022-09-12 3:37PM EDT80.004.400.000.000.00-5025.00%
GME240119C000825002022-08-19 11:22AM EDT82.505.702.804.800.00-14595.08%
GME240119C000850002022-08-22 10:57AM EDT85.005.943.104.350.00-19695.70%
GME240119C000875002022-09-21 11:06AM EDT87.503.500.000.000.00-3025.00%
GME240119C000900002022-09-28 3:49PM EDT90.003.000.000.000.00-2025.00%
GME240119C000925002022-09-23 3:48PM EDT92.502.350.000.000.00-1025.00%
GME240119C000950002022-09-28 2:37PM EDT95.002.700.000.000.00-3025.00%
GME240119C000975002022-09-12 3:58PM EDT97.503.500.000.000.00-10025.00%
GME240119C001000002022-09-28 10:17AM EDT100.002.490.000.000.00-1025.00%
GME240119C001025002022-08-26 11:41AM EDT102.503.901.602.520.00-11686.87%
GME240119C001050002022-09-19 11:30AM EDT105.003.000.000.000.00-1025.00%
GME240119C001075002022-09-08 9:30AM EDT107.503.420.000.000.00-1025.00%
GME240119C001100002022-09-06 2:13PM EDT110.002.900.000.000.00-2025.00%
GME240119C001125002022-09-09 9:30AM EDT112.502.220.000.000.00-4025.00%
GME240119C001150002022-09-28 2:34PM EDT115.002.150.000.000.00-20025.00%
GME240119C001175002022-09-28 2:48PM EDT117.502.070.000.000.00-1025.00%
GME240119C001200002022-09-27 2:01PM EDT120.001.850.000.000.00-11025.00%
GME240119C001225002022-09-26 3:51PM EDT122.501.670.000.000.00-4025.00%
GME240119C001250002022-09-28 3:51PM EDT125.001.990.000.000.00-53025.00%
GME240119C001275002022-09-28 3:53PM EDT127.501.850.000.000.00-42025.00%
GME240119C001300002022-07-20 2:30PM EDT130.0063.680.000.000.00-411225.00%
GME240119C001350002022-07-14 12:43PM EDT135.0056.700.000.000.00-12425.00%
GME240119C001400002022-07-21 3:54PM EDT140.0058.150.000.000.00-16125.00%
GME240119C001450002022-07-01 10:10AM EDT145.0043.660.000.000.00-11825.00%
GME240119C001500002022-07-20 2:09PM EDT150.0057.250.000.000.00-116525.00%
GME240119C001550002022-07-20 10:42AM EDT155.0058.000.000.000.00-34525.00%
GME240119C001600002022-07-20 3:56PM EDT160.0054.400.000.000.00-19425.00%
GME240119C001650002022-06-30 10:03AM EDT165.0038.680.000.000.00-11925.00%
GME240119C001700002022-07-21 3:56PM EDT170.0048.700.000.000.00-48125.00%
GME240119C001750002022-07-21 12:47PM EDT175.0049.000.000.000.00-12225.00%
GME240119C001800002022-07-21 9:39AM EDT180.0049.200.000.000.00-15625.00%
GME240119C001850002022-05-24 3:10PM EDT185.0027.5044.4059.200.00-3190.00%
GME240119C001900002022-07-12 2:45PM EDT190.0043.630.000.000.00-12125.00%
GME240119C001950002022-07-15 9:38AM EDT195.0039.250.000.000.00-11425.00%
GME240119C002000002022-07-20 3:18PM EDT200.0046.800.000.000.00-150625.00%
GME240119C002100002022-07-13 9:30AM EDT210.0037.350.000.000.00-12625.00%
GME240119C002200002022-07-20 3:58PM EDT220.0045.000.000.000.00-11925.00%
GME240119C002300002022-06-22 3:36PM EDT230.0045.520.000.000.00-12725.00%
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 EDT410.0028.6015.4522.250.00-14286.79%
GME240119C004200002022-07-21 3:54PM EDT420.0023.500.000.000.00-52750.00%
GME240119C004300002022-03-30 11:09AM EDT430.0050.0016.9032.000.00-5051377.34%
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 EDT460.0033.1519.7032.000.00-22425.54%
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
GME240119P000025002022-09-27 10:45AM EDT2.500.220.000.000.00-4050.00%
GME240119P000037502022-09-28 3:19PM EDT3.750.300.000.000.00-2050.00%
GME240119P000050002022-09-28 3:14PM EDT5.000.530.000.000.00-2025.00%
GME240119P000075002022-09-28 3:10PM EDT7.501.410.000.000.00-1025.00%
GME240119P000100002022-09-28 10:49AM EDT10.002.100.000.000.00-4025.00%
GME240119P000112502022-09-28 3:22PM EDT11.252.580.000.000.00-2012.50%
GME240119P000125002022-09-22 12:39PM EDT12.503.140.000.000.00-4012.50%
GME240119P000137502022-09-20 12:49PM EDT13.753.600.000.000.00-50012.50%
GME240119P000150002022-09-27 11:41AM EDT15.004.450.000.000.00-4012.50%
GME240119P000162502022-08-24 10:04AM EDT16.254.694.855.900.00-440108.86%
GME240119P000175002022-09-26 11:49AM EDT17.506.000.000.000.00-4012.50%
GME240119P000187502022-09-22 2:59PM EDT18.756.720.000.000.00-406.25%
GME240119P000200002022-09-20 10:30AM EDT20.006.750.000.000.00-106.25%
GME240119P000212502022-09-19 1:55PM EDT21.257.430.000.000.00-206.25%
GME240119P000225002022-09-27 12:30PM EDT22.508.800.000.000.00-2003.13%
GME240119P000237502022-09-28 10:23AM EDT23.759.700.000.000.00-103.13%
GME240119P000250002022-09-28 9:55AM EDT25.0010.500.000.000.00-401.56%
GME240119P000262502022-09-13 1:49PM EDT26.2510.650.000.000.00-400.78%
GME240119P000275002022-09-27 12:52PM EDT27.5012.330.000.000.00-200.00%
GME240119P000287502022-09-20 10:06AM EDT28.7512.270.000.000.00-2400.00%
GME240119P000300002022-09-26 11:18AM EDT30.0014.150.000.000.00-6200.00%
GME240119P000312502022-09-28 9:30AM EDT31.2514.850.000.000.00-200.00%
GME240119P000325002022-09-23 9:52AM EDT32.5016.340.000.000.00-400.00%
GME240119P000337502022-08-29 1:10PM EDT33.7516.1016.0517.250.00-1166100.17%
GME240119P000350002022-09-23 10:24AM EDT35.0018.400.000.000.00-400.00%
GME240119P000362502022-08-03 9:42AM EDT36.2517.800.000.000.00-5130.00%
GME240119P000375002022-09-06 1:04PM EDT37.5020.850.000.000.00-200.00%
GME240119P000387502022-08-15 3:34PM EDT38.7518.4119.4520.700.00-1010295.68%
GME240119P000400002022-09-14 3:19PM EDT40.0020.500.000.000.00-400.00%
GME240119P000412502022-09-23 1:40PM EDT41.2523.800.000.000.00-100.00%
GME240119P000425002022-09-08 11:52AM EDT42.5024.790.000.000.00-400.00%
GME240119P000437502022-09-20 11:27AM EDT43.7523.450.000.000.00-1600.00%
GME240119P000450002022-09-22 2:15PM EDT45.0026.200.000.000.00-100.00%
GME240119P000462502022-08-08 11:10AM EDT46.2524.1427.4029.300.00-816112.41%
GME240119P000475002022-08-12 12:04PM EDT47.5024.5025.8528.800.00-2895.46%
GME240119P000487502022-08-15 12:09AM EDT48.7531.6028.1030.100.00---101.11%
GME240119P000500002022-09-16 2:23PM EDT50.0028.500.000.000.00-2000.00%
GME240119P000525002022-08-08 11:13AM EDT52.5028.8032.7035.450.00-1668115.02%
GME240119P000550002022-09-13 1:43PM EDT55.0033.250.000.000.00-800.00%
GME240119P000575002022-08-15 12:09AM EDT57.5037.54-37.600.00---107.87%
GME240119P000600002022-07-29 12:13PM EDT60.0038.3536.5038.800.00-21390.21%
GME240119P000625002022-08-29 1:17PM EDT62.5039.2240.0041.650.00-12997.78%
GME240119P000650002022-08-10 1:43PM EDT65.0040.4541.4544.450.00-1896.62%
GME240119P000675002022-09-12 11:20AM EDT67.5044.350.000.000.00-100.00%
GME240119P000700002022-09-07 10:10AM EDT70.0050.000.000.000.00-800.00%
GME240119P000725002022-08-18 10:37AM EDT72.5046.4547.0549.950.00-2884.96%
GME240119P000750002022-09-20 10:13AM EDT75.0050.900.000.000.00-200.00%
GME240119P000800002022-09-20 1:31PM EDT80.0056.000.000.000.00-200.00%
GME240119P000825002022-09-16 12:01PM EDT82.5058.250.000.000.00-200.00%
GME240119P000850002022-09-07 11:35AM EDT85.0064.650.000.000.00-200.00%
GME240119P000875002022-08-30 3:20PM EDT87.5062.600.000.000.00-200.00%
GME240119P000900002022-09-13 1:45PM EDT90.0064.950.000.000.00-1600.00%
GME240119P000925002022-09-20 11:47AM EDT92.5066.850.000.000.00-200.00%
GME240119P000950002022-09-21 11:59AM EDT95.0070.100.000.000.00-200.00%
GME240119P000975002022-09-13 2:14PM EDT97.5071.800.000.000.00-600.00%
GME240119P001000002022-09-21 11:47AM EDT100.0074.950.000.000.00-200.00%
GME240119P001025002022-08-04 3:11PM EDT102.5073.6577.0580.100.00-243100.59%
GME240119P001050002022-08-15 12:04PM EDT105.0075.2578.5080.650.00-23385.94%
GME240119P001075002022-08-30 1:18PM EDT107.5080.800.000.000.00-200.00%
GME240119P001100002022-08-02 1:52PM EDT110.0082.7784.1087.200.00-1266299.34%
GME240119P001125002022-08-02 11:36AM EDT112.5084.8086.4589.250.00-2497.19%
GME240119P001150002022-09-22 9:41AM EDT115.0090.150.000.000.00-400.00%
GME240119P001175002022-08-02 11:40AM EDT117.5089.6591.2594.050.00-21196.78%
GME240119P001200002022-08-02 11:38AM EDT120.0091.8093.6596.500.00-2396.78%
GME240119P001225002022-09-23 1:34PM EDT122.5098.780.000.000.00-500.00%
GME240119P001250002022-09-28 10:51AM EDT125.0099.650.000.000.00-1000.00%
GME240119P001275002022-09-12 11:21AM EDT127.50100.800.000.000.00-400.00%
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%