Deutsche Märkte schließen in 5 Stunden 2 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
14,91-2,07 (-12,19%)
Börsenschluss: 04:00PM EST
15,27 +0,36 (+2,41%)
Vorbörslich: 06:25AM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240719C000030002023-11-29 11:28AM EST3.0012.750.000.000.00-100.00%
GME240719C000050002023-10-31 2:17PM EST5.009.009.3510.350.00-11117.77%
GME240719C000090002023-11-28 11:23AM EST9.005.250.000.000.00--00.00%
GME240719C000100002023-11-29 12:06PM EST10.007.700.000.000.00-1900.00%
GME240719C000110002023-11-29 11:35AM EST11.006.560.000.000.00-100.00%
GME240719C000120002023-11-28 3:42PM EST12.004.000.000.000.00-3600.00%
GME240719C000130002023-12-04 2:30PM EST13.006.500.000.000.00-300.00%
GME240719C000140002023-11-30 9:42AM EST14.005.170.000.000.00-100.00%
GME240719C000150002023-12-05 3:44PM EST15.004.600.000.000.00-400.39%
GME240719C000160002023-12-05 2:56PM EST16.004.200.000.000.00-2303.13%
GME240719C000170002023-12-05 2:51PM EST17.003.700.000.000.00-3506.25%
GME240719C000180002023-12-05 1:42PM EST18.003.800.000.000.00-706.25%
GME240719C000190002023-12-04 10:18AM EST19.004.000.000.000.00-10106.25%
GME240719C000200002023-12-05 2:16PM EST20.003.050.000.000.00-12012.50%
GME240719C000220002023-12-04 10:04AM EST22.003.200.000.000.00-10012.50%
GME240719C000250002023-12-05 1:09PM EST25.002.240.000.000.00-10012.50%
GME240719C000270002023-12-05 12:01PM EST27.002.150.000.000.00-1012.50%
GME240719C000300002023-12-05 1:16PM EST30.001.870.000.000.00-2025.00%
GME240719C000320002023-11-29 2:47PM EST32.002.160.000.000.00-4025.00%
GME240719C000350002023-12-05 11:23AM EST35.001.500.000.000.00-2025.00%
GME240719C000370002023-12-04 9:46AM EST37.001.500.000.000.00-1025.00%
GME240719C000400002023-12-05 12:42PM EST40.001.270.000.000.00-1025.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240719P000030002023-11-29 3:16PM EST3.000.090.000.000.00-1050.00%
GME240719P000050002023-11-30 2:59PM EST5.000.250.000.000.00-2025.00%
GME240719P000070002023-11-29 1:37PM EST7.000.600.000.000.00-6025.00%
GME240719P000080002023-11-20 3:18PM EST8.000.820.000.000.00-100025.00%
GME240719P000090002023-12-01 3:21PM EST9.001.280.000.000.00-1012.50%
GME240719P000100002023-12-05 9:30AM EST10.001.390.000.000.00-18012.50%
GME240719P000110002023-11-29 3:13PM EST11.001.840.000.000.00--012.50%
GME240719P000120002023-12-04 9:30AM EST12.002.650.000.000.00-306.25%
GME240719P000130002023-12-05 9:43AM EST13.002.770.000.000.00-106.25%
GME240719P000140002023-11-16 1:16PM EST14.003.850.000.000.00--03.13%
GME240719P000150002023-12-05 2:42PM EST15.004.190.000.000.00-11600.00%
GME240719P000160002023-12-04 11:45AM EST16.004.500.000.000.00-300.00%
GME240719P000170002023-12-05 2:01PM EST17.005.200.000.000.00-1500.00%
GME240719P000180002023-11-29 3:36PM EST18.005.950.000.000.00-200.00%
GME240719P000200002023-12-04 3:31PM EST20.006.960.000.000.00-300.00%
GME240719P000210002023-11-22 11:16AM EST21.009.500.000.000.00--00.00%
GME240719P000220002023-11-29 9:34AM EST22.008.750.000.000.00-100.00%
GME240719P000250002023-11-29 10:16AM EST25.0011.400.000.000.00-300.00%
GME240719P000270002023-11-02 8:37AM EST27.0013.0513.1013.950.00-11987.40%
GME240719P000300002023-11-29 1:37PM EST30.0015.180.000.000.00-600.00%
GME240719P000320002023-12-05 9:30AM EST32.0017.250.000.000.00-1800.00%
GME240719P000350002023-11-20 9:30AM EST35.0020.800.000.000.00-500.00%
GME240719P000400002023-11-08 12:18PM EST40.0026.500.000.000.00-400.00%