Deutsche Märkte öffnen in 8 Stunden 26 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
22,70+0,87 (+3,99%)
Börsenschluss: 04:00PM EST
22,50 -0,20 (-0,88%)
Nachbörse: 06:33PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240119C000025002023-01-27 9:58AM EST2.5017.6319.7520.700.00-92698.44%
GME240119C000037502023-01-30 12:52PM EST3.7518.2518.5019.450.00-2079.69%
GME240119C000050002023-01-26 2:34PM EST5.0015.1017.3018.250.00-41178.91%
GME240119C000075002023-01-30 1:57PM EST7.5013.9514.7515.700.00-414687.89%
GME240119C000100002023-02-02 11:13AM EST10.0014.0012.1013.60+1.95+16.18%244250.49%
GME240119C000112502023-02-01 3:54PM EST11.2511.0011.1012.300.00-237070.07%
GME240119C000125002023-01-31 9:41AM EST12.5010.1710.1011.400.00-31,26653.37%
GME240119C000137502023-02-02 11:49AM EST13.759.959.3010.60+1.50+17.75%1514957.47%
GME240119C000150002023-02-02 2:47PM EST15.009.388.659.85+0.38+4.22%262,84860.77%
GME240119C000162502023-02-02 12:54PM EST16.258.937.909.15+1.13+14.49%598961.74%
GME240119C000175002023-02-02 2:36PM EST17.507.657.308.50+0.55+7.75%114,64263.09%
GME240119C000187502023-02-02 3:26PM EST18.757.156.807.95+0.35+5.15%633464.82%
GME240119C000200002023-02-02 3:26PM EST20.006.956.257.40+0.85+13.93%481,94465.36%
GME240119C000212502023-02-01 11:39AM EST21.255.325.806.900.00-118966.14%
GME240119C000225002023-02-02 3:31PM EST22.505.805.406.50+0.80+16.00%717167.26%
GME240119C000237502023-02-02 11:07AM EST23.756.395.056.00+0.41+6.86%124367.55%
GME240119C000250002023-02-02 3:29PM EST25.005.604.705.65+1.13+25.28%1793,40568.27%
GME240119C000262502023-02-01 2:51PM EST26.254.404.405.400.00-119269.46%
GME240119C000275002023-01-30 3:52PM EST27.503.994.104.950.00-1038169.14%
GME240119C000287502023-02-01 11:07AM EST28.753.603.854.850.00-112,54770.78%
GME240119C000300002023-02-02 1:51PM EST30.004.003.604.30+0.61+17.99%232,41669.60%
GME240119C000312502023-01-30 1:56PM EST31.253.453.404.300.00-725071.56%
GME240119C000325002023-02-01 10:44AM EST32.502.903.204.150.00-458572.44%
GME240119C000337502023-02-01 1:48PM EST33.752.673.003.950.00-243772.83%
GME240119C000350002023-02-02 2:26PM EST35.003.292.833.75+0.54+19.64%51,29073.22%
GME240119C000362502023-01-09 9:30AM EST36.251.752.663.600.00-35973.71%
GME240119C000375002023-02-02 10:53AM EST37.503.502.503.40+0.91+35.14%21,20273.80%
GME240119C000387502023-02-02 10:56AM EST38.753.052.473.30+0.75+32.61%215675.15%
GME240119C000400002023-02-02 2:28PM EST40.002.662.382.80+0.36+15.65%286,49573.56%
GME240119C000412502023-01-18 2:25PM EST41.252.452.223.050.00-118476.00%
GME240119C000425002023-02-02 10:52AM EST42.502.692.152.92+0.69+34.50%134976.59%
GME240119C000437502023-01-10 3:47PM EST43.751.902.002.800.00-27776.61%
GME240119C000450002023-01-30 10:04AM EST45.002.301.902.69-0.15-6.12%1031576.90%
GME240119C000462502023-02-01 11:57AM EST46.251.931.822.610.00-16577.44%
GME240119C000475002023-01-17 11:12AM EST47.502.201.722.530.00-114277.76%
GME240119C000487502023-01-30 2:53PM EST48.751.801.672.440.00-18778.27%
GME240119C000500002023-02-02 1:57PM EST50.002.031.622.10+0.35+20.83%392,26976.98%
GME240119C000525002023-02-01 10:45AM EST52.501.501.412.220.00-17078.96%
GME240119C000550002023-02-02 2:40PM EST55.001.741.502.08+0.66+61.11%64,13681.05%
GME240119C000575002023-01-11 10:01AM EST57.501.801.181.980.00-14680.22%
GME240119C000600002023-02-02 1:41PM EST60.001.521.121.85+0.22+16.92%532980.88%
GME240119C000625002023-02-01 10:08AM EST62.501.201.021.780.00-157481.54%
GME240119C000650002023-01-11 1:51PM EST65.001.470.991.700.00-115882.52%
GME240119C000675002023-02-01 3:55PM EST67.501.140.901.620.00-1015882.89%
GME240119C000700002023-02-02 3:46PM EST70.001.200.891.55+0.25+26.32%1752183.89%
GME240119C000725002023-01-31 11:21AM EST72.501.300.811.490.00-16184.25%
GME240119C000750002023-02-02 3:58PM EST75.001.030.801.35+0.28+37.33%43,02184.40%
GME240119C000800002023-02-02 12:24PM EST80.001.080.681.33+0.33+44.00%166385.94%
GME240119C000825002023-01-30 10:02AM EST82.500.960.681.290.00-14686.87%
GME240119C000850002023-01-31 2:01PM EST85.000.780.581.230.00-111086.52%
GME240119C000875002023-01-25 11:58AM EST87.500.730.571.180.00-286787.11%
GME240119C000900002023-02-01 3:10PM EST90.000.900.671.14+0.20+28.57%42,15188.96%
GME240119C000925002023-01-11 2:24PM EST92.500.900.551.140.00-12,92088.82%
GME240119C000950002023-01-31 10:17AM EST95.000.750.530.880.00-12,51486.62%
GME240119C000975002023-01-18 12:46PM EST97.500.790.501.080.00-25089.75%
GME240119C001000002023-02-02 3:58PM EST100.000.710.700.75+0.16+29.09%4683,14289.26%
GME240119C001025002023-02-01 1:02PM EST102.500.560.471.020.00-333090.72%
GME240119C001050002023-02-01 1:02PM EST105.000.620.471.00+0.08+14.81%129891.50%
GME240119C001075002023-01-18 10:13AM EST107.500.790.460.990.00-3612292.19%
GME240119C001100002023-02-02 11:50AM EST110.000.650.460.96+0.13+25.00%1317692.72%
GME240119C001125002023-01-12 1:37PM EST112.500.700.400.940.00-122692.58%
GME240119C001150002023-02-02 10:58AM EST115.000.580.380.92+0.07+13.73%19892.92%
GME240119C001175002023-02-01 10:42AM EST117.500.470.370.900.00-216193.36%
GME240119C001200002023-02-02 11:33AM EST120.000.610.350.66+0.09+17.31%380190.38%
GME240119C001225002023-02-01 10:42AM EST122.500.450.350.730.00-1031192.24%
GME240119C001250002023-02-02 3:58PM EST125.000.500.350.63+0.07+16.28%8198,32091.46%
GME240119C001275002023-02-02 3:02PM EST127.500.550.450.55+0.07+14.58%34519,62292.53%
GME240119C001300002022-07-20 1:30PM EST130.0063.680.000.000.00-411225.00%
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 EST410.0028.6015.4522.250.00-14401.47%
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
GME240119P000025002023-02-02 3:44PM EST2.500.200.110.25+0.05+33.33%56611,184136.72%
GME240119P000037502023-02-02 1:16PM EST3.750.300.250.450.00-1021,072128.52%
GME240119P000050002023-02-02 3:53PM EST5.000.500.370.63+0.02+4.17%1131,816118.36%
GME240119P000075002023-02-02 3:58PM EST7.500.990.871.15+0.02+2.06%1906109.67%
GME240119P000100002023-02-02 1:15PM EST10.001.751.621.75-0.05-2.78%27763103.47%
GME240119P000112502023-02-02 2:13PM EST11.252.262.022.45-0.17-7.00%1244104.44%
GME240119P000125002023-02-01 12:23PM EST12.502.762.462.99-0.24-8.00%71,185102.93%
GME240119P000137502023-01-30 2:28PM EST13.753.533.203.600.00-21385104.20%
GME240119P000150002023-01-30 9:37AM EST15.004.083.654.250.00-11,868102.34%
GME240119P000162502023-01-25 9:36AM EST16.255.274.304.950.00-2064102.12%
GME240119P000175002023-02-02 10:51AM EST17.505.205.005.70-0.55-9.57%25,577102.10%
GME240119P000187502023-02-02 11:20AM EST18.756.005.856.45-0.69-10.31%15179102.66%
GME240119P000200002023-02-02 12:07PM EST20.006.806.507.30-0.35-4.90%2461102.05%
GME240119P000212502023-01-26 3:27PM EST21.258.697.308.150.00-783102.10%
GME240119P000225002023-02-02 3:28PM EST22.508.708.159.00-0.10-1.14%2199102.10%
GME240119P000237502023-02-02 12:23PM EST23.758.979.009.90-0.83-8.47%10296102.15%
GME240119P000250002023-02-02 12:18PM EST25.0010.309.9010.80-0.30-2.83%43,600102.20%
GME240119P000262502023-01-30 1:30PM EST26.2511.4610.8011.750.00-4109102.30%
GME240119P000275002023-02-02 3:02PM EST27.5012.2511.7512.70-0.30-2.39%11231102.47%
GME240119P000287502023-01-26 11:17AM EST28.7514.0012.7013.650.00-177102.42%
GME240119P000300002023-02-02 11:14AM EST30.0013.6013.6514.65-0.65-4.56%34966102.49%
GME240119P000312502023-01-05 11:42AM EST31.2518.4514.6515.700.00-18155102.93%
GME240119P000325002023-02-01 10:59AM EST32.5016.9515.6516.700.00-26636102.94%
GME240119P000337502023-01-30 2:08PM EST33.7517.7516.7017.750.00-7163103.37%
GME240119P000350002023-02-02 10:56AM EST35.0017.6017.7018.80-1.00-5.38%21,155103.37%
GME240119P000362502023-01-23 2:19PM EST36.2519.9518.7019.900.00-620103.52%
GME240119P000375002023-01-30 2:08PM EST37.5020.9519.8020.950.00-2736103.83%
GME240119P000387502023-01-19 10:15AM EST38.7523.5020.8522.050.00-4104104.03%
GME240119P000400002023-02-02 11:16AM EST40.0022.1521.9523.15-0.25-1.12%46981104.42%
GME240119P000412502023-01-31 2:34PM EST41.2524.2023.0024.250.00-318104.42%
GME240119P000425002022-12-20 9:30AM EST42.5026.090.000.000.00-12360.00%
GME240119P000437502023-01-19 11:02AM EST43.7528.2525.2526.450.00-2488105.01%
GME240119P000450002023-01-19 9:48AM EST45.0029.0526.3027.600.00-2502105.03%
GME240119P000462502022-12-22 2:17PM EST46.2530.2829.5531.100.00-417130.64%
GME240119P000475002023-01-10 10:30AM EST47.5033.2528.5529.850.00-28105.42%
GME240119P000487502023-01-17 2:23PM EST48.7531.4529.6531.000.00-820105.52%
GME240119P000500002023-01-23 12:41PM EST50.0033.1530.8032.150.00-2408105.86%
GME240119P000525002023-01-10 9:36AM EST52.5037.8233.0534.450.00-876106.03%
GME240119P000550002023-02-02 11:13AM EST55.0035.1535.3536.75-1.74-4.72%4547106.30%
GME240119P000575002023-01-13 1:12PM EST57.5040.1037.6539.050.00-65106.37%
GME240119P000600002023-01-10 10:29AM EST60.0045.1540.0041.400.00-249106.86%
GME240119P000625002022-12-29 1:54PM EST62.5046.0541.9544.500.00-427109.35%
GME240119P000650002023-01-18 1:01PM EST65.0046.9044.6546.100.00-211107.08%
GME240119P000675002023-01-11 10:30AM EST67.5050.5047.0048.500.00-215107.45%
GME240119P000700002023-01-27 10:42AM EST70.0052.3049.3550.850.00-221107.35%
GME240119P000725002023-01-18 1:05PM EST72.5054.0551.7553.250.00-414107.81%
GME240119P000750002023-01-23 3:47PM EST75.0055.9554.1055.650.00-256107.81%
GME240119P000800002023-01-23 2:19PM EST80.0060.5058.9060.450.00-651,147108.20%
GME240119P000825002023-01-23 3:39PM EST82.5063.2061.3062.850.00-248108.28%
GME240119P000850002023-01-25 11:40AM EST85.0066.6563.7065.250.00-472108.25%
GME240119P000875002023-01-27 11:28AM EST87.5069.6566.1067.650.00-2211108.15%
GME240119P000900002023-01-23 3:39PM EST90.0070.6068.5070.050.00-10137107.96%
GME240119P000925002023-01-23 3:39PM EST92.5072.9570.9072.500.00-2119108.06%
GME240119P000950002023-01-31 11:47AM EST95.0074.9573.3074.900.00-2414107.72%
GME240119P000975002023-01-31 11:47AM EST97.5077.4075.7577.350.00-2428108.08%
GME240119P001000002023-02-02 11:12AM EST100.0078.0078.1579.80-2.05-2.56%2879107.98%
GME240119P001025002023-01-23 12:44PM EST102.5082.2580.6082.200.00-642107.84%
GME240119P001050002023-01-25 9:57AM EST105.0086.4083.0084.650.00-2345107.62%
GME240119P001075002023-01-18 10:09AM EST107.5087.2585.4587.100.00-265107.76%
GME240119P001100002023-01-30 1:16PM EST110.0089.1587.9089.500.00-268107.42%
GME240119P001125002023-01-13 3:10PM EST112.5093.6590.3091.950.00-45107.01%
GME240119P001150002023-01-10 3:48PM EST115.0097.7092.7594.400.00-24106.98%
GME240119P001175002023-01-19 3:51PM EST117.5099.0595.2096.850.00-215106.93%
GME240119P001200002022-12-28 12:31PM EST120.00102.9596.9099.950.00-17105.86%
GME240119P001225002022-12-22 3:20PM EST122.50103.35102.25104.850.00-214146.05%
GME240119P001250002022-12-23 9:30AM EST125.00105.50104.75107.300.00-147146.63%
GME240119P001275002023-01-13 3:27PM EST127.50108.10105.00106.700.00-275106.79%
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%