Deutsche Märkte schließen in 2 Stunden 43 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
10,01-0,41 (-3,93%)
Börsenschluss: 04:00PM EDT
10,02 +0,01 (+0,10%)
Vorbörslich: 08:46AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240517C000030002024-04-15 10:01AM EDT3.007.600.000.000.00-270.00%
GME240517C000040002024-03-27 9:33AM EDT4.008.600.000.000.00-110.00%
GME240517C000050002024-03-14 11:24AM EDT5.009.705.306.450.00-11364.84%
GME240517C000060002024-04-19 9:59AM EDT6.003.900.000.000.00-100.00%
GME240517C000070002024-04-15 2:56PM EDT7.003.350.000.000.00--3000.00%
GME240517C000080002024-04-22 11:26AM EDT8.002.100.000.000.00-1130.00%
GME240517C000090002024-04-22 2:26PM EDT9.001.490.000.000.00-11270.00%
GME240517C000100002024-04-22 3:56PM EDT10.000.750.000.000.00-1177900.00%
GME240517C000110002024-04-22 3:41PM EDT11.000.390.000.000.00-2291,26312.50%
GME240517C000120002024-04-22 3:58PM EDT12.000.220.000.000.00-8292,07525.00%
GME240517C000130002024-04-22 3:54PM EDT13.000.160.000.000.00-3372,18725.00%
GME240517C000140002024-04-22 3:59PM EDT14.000.120.000.000.00-1442,40825.00%
GME240517C000150002024-04-22 3:56PM EDT15.000.090.000.000.00-1,9117,54250.00%
GME240517C000160002024-04-22 1:35PM EDT16.000.090.000.000.00-1081,42250.00%
GME240517C000170002024-04-22 3:40PM EDT17.000.060.000.000.00-25966650.00%
GME240517C000180002024-04-22 1:13PM EDT18.000.070.000.000.00-15263050.00%
GME240517C000190002024-04-19 1:49PM EDT19.000.090.000.000.00-1515950.00%
GME240517C000200002024-04-22 3:59PM EDT20.000.060.000.000.00-2583,47950.00%
GME240517C000210002024-04-10 12:47PM EDT21.000.100.000.000.00-5430650.00%
GME240517C000220002024-04-22 3:51PM EDT22.000.050.000.000.00-429950.00%
GME240517C000230002024-04-16 1:22PM EDT23.000.080.000.000.00-10117750.00%
GME240517C000240002024-04-17 3:14PM EDT24.000.070.000.000.00-310950.00%
GME240517C000250002024-04-22 11:51AM EDT25.000.050.000.000.00-4693350.00%
GME240517C000260002024-04-01 9:57AM EDT26.000.110.000.000.00-3010650.00%
GME240517C000270002024-04-08 12:57PM EDT27.000.080.000.000.00-5143850.00%
GME240517C000280002024-04-18 11:51AM EDT28.000.060.000.000.00-16750.00%
GME240517C000290002024-04-22 1:38PM EDT29.000.040.000.000.00-1635850.00%
GME240517C000300002024-04-22 3:53PM EDT30.000.020.000.000.00-1,0654,80850.00%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240517P000030002024-03-06 4:09PM EDT3.000.050.000.050.00-333228.13%
GME240517P000040002024-04-19 1:33PM EDT4.000.010.000.000.00-646450.00%
GME240517P000050002024-04-22 9:30AM EDT5.000.010.000.000.00-106950.00%
GME240517P000060002024-04-22 11:08AM EDT6.000.010.000.000.00-42050.00%
GME240517P000070002024-04-22 9:32AM EDT7.000.060.000.000.00-918025.00%
GME240517P000080002024-04-22 3:11PM EDT8.000.090.000.000.00-2923125.00%
GME240517P000090002024-04-22 3:32PM EDT9.000.250.000.000.00-5021,14812.50%
GME240517P000100002024-04-22 3:21PM EDT10.000.570.000.000.00-1162,5960.39%
GME240517P000110002024-04-22 3:49PM EDT11.001.280.000.000.00-511,2480.00%
GME240517P000120002024-04-22 10:24AM EDT12.002.070.000.000.00-317840.00%
GME240517P000130002024-04-22 2:09PM EDT13.002.890.000.000.00-298,8400.00%
GME240517P000140002024-04-19 3:44PM EDT14.003.720.000.000.00-222720.00%
GME240517P000150002024-04-19 2:07PM EDT15.004.540.000.000.00-95690.00%
GME240517P000160002024-04-19 3:45PM EDT16.005.710.000.000.00-7710.00%
GME240517P000170002024-04-15 3:39PM EDT17.006.870.000.000.00-261280.00%
GME240517P000180002024-04-15 12:18PM EDT18.007.800.000.000.00-3610.00%
GME240517P000190002024-04-15 12:18PM EDT19.008.800.000.000.00-2250.00%
GME240517P000200002024-04-15 12:20PM EDT20.009.690.000.000.00-280.00%
GME240517P000210002024-04-01 11:44AM EDT21.009.170.000.000.00--10.00%
GME240517P000220002024-04-12 2:28PM EDT22.0011.050.000.000.00-11190.00%
GME240517P000250002024-04-03 1:32PM EDT25.0013.520.000.000.00-220.00%
GME240517P000260002024-04-19 11:35AM EDT26.0015.580.000.000.00-110.00%