Deutsche Märkte schließen in 7 Stunden 32 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
14,91-2,07 (-12,19%)
Börsenschluss: 04:00PM EST
15,19 +0,28 (+1,88%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240419C000030002023-11-29 9:36AM EST3.0012.500.000.000.00-200.00%
GME240419C000040002023-11-08 10:45AM EST4.009.510.000.000.00--00.00%
GME240419C000050002023-11-29 12:06PM EST5.0011.400.000.000.00-100.00%
GME240419C000060002023-11-30 10:32AM EST6.009.250.000.000.00-100.00%
GME240419C000070002023-09-08 12:13PM EST7.0010.867.908.750.00-2020108.79%
GME240419C000080002023-12-05 10:28AM EST8.008.300.000.000.00-100.00%
GME240419C000090002023-12-01 9:51AM EST9.007.220.000.000.00-100.00%
GME240419C000100002023-12-05 1:12PM EST10.006.210.000.000.00-100.00%
GME240419C000110002023-12-01 1:32PM EST11.005.750.000.000.00-11300.00%
GME240419C000120002023-12-05 11:15AM EST12.005.200.000.000.00-2000.00%
GME240419C000130002023-12-05 11:32AM EST13.004.800.000.000.00-3700.00%
GME240419C000140002023-12-05 12:00PM EST14.004.300.000.000.00-100.00%
GME240419C000150002023-12-05 3:59PM EST15.003.600.000.000.00-18900.39%
GME240419C000160002023-12-05 3:40PM EST16.003.250.000.000.00-4003.13%
GME240419C000170002023-12-05 3:47PM EST17.002.910.000.000.00-4906.25%
GME240419C000180002023-12-05 2:52PM EST18.002.810.000.000.00-7606.25%
GME240419C000190002023-12-05 2:51PM EST19.002.500.000.000.00-9012.50%
GME240419C000200002023-12-05 3:59PM EST20.002.300.000.000.00-293012.50%
GME240419C000210002023-12-05 10:18AM EST21.002.640.000.000.00-1012.50%
GME240419C000220002023-12-05 3:11PM EST22.002.130.000.000.00-3012.50%
GME240419C000230002023-12-05 3:59PM EST23.001.860.000.000.00-3012.50%
GME240419C000240002023-12-05 3:55PM EST24.001.770.000.000.00-4025.00%
GME240419C000250002023-12-05 3:42PM EST25.001.550.000.000.00-305025.00%
GME240419C000260002023-12-05 9:44AM EST26.001.650.000.000.00-3025.00%
GME240419C000270002023-12-05 1:47PM EST27.001.400.000.000.00-13025.00%
GME240419C000280002023-12-05 10:14AM EST28.001.500.000.000.00-1025.00%
GME240419C000290002023-12-05 9:44AM EST29.001.400.000.000.00-6025.00%
GME240419C000300002023-12-05 3:21PM EST30.001.140.000.000.00-46025.00%
GME240419C000310002023-12-05 1:46PM EST31.001.180.000.000.00-1025.00%
GME240419C000320002023-12-05 2:11PM EST32.001.120.000.000.00-18025.00%
GME240419C000330002023-12-01 12:43PM EST33.001.200.000.000.00-1025.00%
GME240419C000340002023-12-04 10:01AM EST34.001.250.000.000.00-1025.00%
GME240419C000350002023-12-05 1:01PM EST35.000.990.000.000.00-97025.00%
GME240419C000360002023-12-04 10:38AM EST36.000.930.000.000.00-3025.00%
GME240419C000370002023-12-04 1:23PM EST37.001.170.000.000.00-20025.00%
GME240419C000400002023-12-05 3:57PM EST40.000.810.000.000.00-173025.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240419P000030002023-12-04 9:36AM EST3.000.050.000.000.00-2050.00%
GME240419P000040002023-11-21 2:54PM EST4.000.120.000.000.00-6050.00%
GME240419P000050002023-12-04 2:33PM EST5.000.140.000.000.00-1050.00%
GME240419P000060002023-12-05 2:17PM EST6.000.190.000.000.00-1025.00%
GME240419P000070002023-11-30 11:31AM EST7.000.390.000.000.00-1025.00%
GME240419P000080002023-12-05 12:37PM EST8.000.550.000.000.00-6025.00%
GME240419P000090002023-12-05 3:55PM EST9.000.770.000.000.00-4025.00%
GME240419P000100002023-12-05 3:48PM EST10.001.140.000.000.00-45012.50%
GME240419P000110002023-12-05 9:54AM EST11.001.320.000.000.00-1012.50%
GME240419P000120002023-12-05 1:41PM EST12.001.750.000.000.00-24012.50%
GME240419P000130002023-12-05 3:41PM EST13.002.400.000.000.00-4006.25%
GME240419P000140002023-12-05 3:24PM EST14.002.900.000.000.00-14703.13%
GME240419P000150002023-12-05 3:57PM EST15.003.500.000.000.00-20000.00%
GME240419P000160002023-12-05 1:49PM EST16.004.050.000.000.00-1300.00%
GME240419P000170002023-12-05 1:56PM EST17.004.700.000.000.00-1500.00%
GME240419P000180002023-12-05 3:17PM EST18.005.550.000.000.00-2600.00%
GME240419P000190002023-12-05 2:52PM EST19.006.350.000.000.00-800.00%
GME240419P000200002023-12-05 1:36PM EST20.006.900.000.000.00-700.00%
GME240419P000210002023-12-05 3:07PM EST21.007.900.000.000.00-3100.00%
GME240419P000220002023-12-04 10:14AM EST22.008.150.000.000.00-100.00%
GME240419P000230002023-12-04 3:00PM EST23.008.320.000.000.00-600.00%
GME240419P000240002023-12-04 2:41PM EST24.009.130.000.000.00-300.00%
GME240419P000250002023-12-05 9:34AM EST25.0010.500.000.000.00-200.00%
GME240419P000260002023-11-29 1:17PM EST26.0010.850.000.000.00-800.00%
GME240419P000270002023-11-16 10:03AM EST27.0014.550.000.000.00-100.00%
GME240419P000290002023-11-29 11:30AM EST29.0014.250.000.000.00--00.00%
GME240419P000300002023-11-29 12:39PM EST30.0014.600.000.000.00-1200.00%
GME240419P000320002023-12-04 3:58PM EST32.0015.900.000.000.00-400.00%
GME240419P000340002023-10-13 9:17AM EST34.0019.1420.8022.250.00-1047164.65%
GME240419P000350002023-11-29 2:06PM EST35.0019.120.000.000.00-200.00%
GME240419P000370002023-08-02 11:28AM EST37.0018.0019.1020.000.00-6130.00%