Deutsche Märkte öffnen in 2 Stunden 51 Minuten

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,21-5,46 (-19,73%)
Börsenschluss: 04:00PM EDT
21,30 -0,91 (-4,10%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240719C000030002024-05-17 3:35PM EDT3.0018.9017.0021.45-10.72-36.19%12200.00%
GME240719C000040002024-05-17 1:37PM EDT4.0016.4916.0020.45-26.91-62.00%16171.88%
GME240719C000050002024-05-17 10:17AM EDT5.0015.9015.0019.45-27.00-62.94%114150.00%
GME240719C000060002024-05-06 10:08AM EDT6.0010.6514.0018.500.00-12150.00%
GME240719C000070002024-05-15 10:08AM EDT7.0028.9013.0017.500.00-632132.81%
GME240719C000080002024-05-17 9:59AM EDT8.0012.8012.2016.60+4.78+59.60%218155.86%
GME240719C000090002024-05-14 10:14AM EDT9.0045.0012.2015.750.00-329201.76%
GME240719C000100002024-05-17 3:58PM EDT10.0012.7012.2014.75-7.30-36.50%22172217.97%
GME240719C000110002024-05-17 1:04PM EDT11.0010.5010.2513.20-9.98-48.73%2336144.53%
GME240719C000120002024-05-17 1:35PM EDT12.009.4510.2512.75-8.85-48.36%72391179.49%
GME240719C000130002024-05-17 3:53PM EDT13.0010.0010.2510.95-8.85-46.95%107908167.29%
GME240719C000140002024-05-17 3:50PM EDT14.009.509.6510.35-10.70-52.97%60835169.58%
GME240719C000150002024-05-17 3:56PM EDT15.009.189.109.75-5.25-36.38%2052,061170.90%
GME240719C000160002024-05-17 3:28PM EDT16.008.358.159.25-7.45-47.15%371,158164.75%
GME240719C000170002024-05-17 2:47PM EDT17.007.508.158.80-7.80-50.98%512,031176.17%
GME240719C000180002024-05-17 3:38PM EDT18.007.817.908.35-6.21-44.29%28742180.86%
GME240719C000190002024-05-17 3:40PM EDT19.007.257.358.05-6.35-46.69%37287181.74%
GME240719C000200002024-05-17 3:58PM EDT20.007.607.057.55-3.95-34.20%7822,183182.42%
GME240719C000210002024-05-17 3:57PM EDT21.006.856.707.35-4.95-41.95%763170186.13%
GME240719C000220002024-05-17 3:59PM EDT22.006.656.157.05-5.35-44.58%150989184.42%
GME240719C000230002024-05-17 3:59PM EDT23.006.486.156.70-5.62-46.45%86230189.45%
GME240719C000240002024-05-17 3:46PM EDT24.005.955.956.50-4.94-45.36%5572192.97%
GME240719C000250002024-05-17 3:56PM EDT25.005.805.856.05-4.71-44.81%5003,041193.75%
GME240719C000260002024-05-17 2:56PM EDT26.005.005.206.05-5.50-52.38%122462192.58%
GME240719C000270002024-05-17 3:05PM EDT27.005.005.205.85-4.90-49.49%40439197.31%
GME240719C000280002024-05-17 3:43PM EDT28.005.005.205.70-4.04-44.69%1856202.25%
GME240719C000290002024-05-17 3:20PM EDT29.005.005.055.65-4.25-45.95%203224206.06%
GME240719C000300002024-05-17 3:58PM EDT30.005.054.905.25-3.32-39.67%1,2201,895204.64%
GME240719C000310002024-05-17 3:34PM EDT31.004.584.755.25-3.42-42.75%23110208.45%
GME240719C000320002024-05-17 3:38PM EDT32.004.754.605.15-3.60-43.11%70213210.55%
GME240719C000330002024-05-17 2:02PM EDT33.003.754.705.10-4.60-55.09%148279216.50%
GME240719C000340002024-05-17 3:47PM EDT34.004.334.354.90-3.07-41.49%40158213.97%
GME240719C000350002024-05-17 3:43PM EDT35.004.274.304.70-3.08-41.90%2881,005215.28%
GME240719C000360002024-05-17 2:54PM EDT36.004.004.104.70+4.00-1133217.09%
GME240719C000370002024-05-17 3:41PM EDT37.004.104.104.55-2.78-40.41%30297219.43%
GME240719C000380002024-05-17 3:56PM EDT38.004.103.954.50+4.10-1227220.85%
GME240719C000390002024-05-17 3:45PM EDT39.003.853.954.40+3.85-5380223.49%
GME240719C000400002024-05-17 3:59PM EDT40.004.103.954.40-2.10-33.87%1,5715,930227.34%
GME240719C000410002024-05-17 3:29PM EDT41.003.603.754.20+3.60-2640225.49%
GME240719C000420002024-05-17 1:34PM EDT42.002.753.654.20+2.75-2327227.69%
GME240719C000430002024-05-17 2:45PM EDT43.003.283.554.10+3.28-4418228.32%
GME240719C000440002024-05-17 11:27AM EDT44.002.353.504.10+2.35-9302230.96%
GME240719C000450002024-05-17 3:54PM EDT45.003.553.453.95+3.55-61.65%6331,748231.35%
GME240719C000460002024-05-17 9:59AM EDT46.001.903.403.90+1.90-7512233.06%
GME240719C000470002024-05-17 2:59PM EDT47.003.153.303.85+3.15-1688233.94%
GME240719C000480002024-05-17 3:39PM EDT48.003.403.253.80+3.40-1554235.45%
GME240719C000490002024-05-17 11:46AM EDT49.002.003.203.75+2.00-825236.82%
GME240719C000500002024-05-17 3:55PM EDT50.003.503.153.65+3.50-1,0922,151237.40%
GME240719C000550002024-05-17 3:40PM EDT55.003.052.943.45+3.05-61.10%4341,502244.14%
GME240719C000600002024-05-17 3:57PM EDT60.002.802.733.30+2.80-617172249.90%
GME240719C000650002024-05-17 12:00PM EDT65.001.502.043.30+1.50-759249.07%
GME240719C000700002024-05-17 2:42PM EDT70.002.252.043.30+2.25-8361258.06%
GME240719C000750002024-05-17 3:27PM EDT75.002.342.043.30+2.34-7463266.26%
GME240719C000800002024-05-17 3:54PM EDT80.002.452.102.90+2.45-574412268.16%
GME240719C000850002024-05-17 2:55PM EDT85.002.102.042.73+2.10-9408271.19%
GME240719C000900002024-05-17 3:56PM EDT90.002.202.042.53+2.20-358274.12%
GME240719C000950002024-05-17 3:11PM EDT95.002.000.802.53+2.00-1522256.93%
GME240719C001000002024-05-17 3:58PM EDT100.002.242.002.47+2.24-6941,222283.89%
GME240719C001050002024-05-17 2:03PM EDT105.001.500.812.38+1.50-1928264.65%
GME240719C001100002024-05-17 3:55PM EDT110.001.891.572.28+1.89-5365282.62%
GME240719C001150002024-05-17 2:54PM EDT115.001.650.812.12+1.65-318268.46%
GME240719C001200002024-05-17 3:00PM EDT120.001.601.532.12+1.60-2932287.70%
GME240719C001250002024-05-17 3:59PM EDT125.001.931.702.19+1.93-1,4041,057296.58%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240719P000030002024-05-17 3:22PM EDT3.000.040.020.040.00-2272,848218.75%
GME240719P000040002024-05-17 3:21PM EDT4.000.080.020.08+0.04+100.00%187303201.56%
GME240719P000050002024-05-17 3:29PM EDT5.000.080.060.08-0.01-11.11%319776185.16%
GME240719P000060002024-05-17 2:56PM EDT6.000.140.050.15+0.02+16.67%85651173.44%
GME240719P000070002024-05-17 3:27PM EDT7.000.200.170.20-0.01-4.76%441,125173.83%
GME240719P000080002024-05-17 3:55PM EDT8.000.250.120.320.00-34900160.94%
GME240719P000090002024-05-17 3:59PM EDT9.000.380.370.42+0.03+8.57%286405166.21%
GME240719P000100002024-05-17 3:58PM EDT10.000.500.330.55-0.05-9.09%2,5739,023153.71%
GME240719P000110002024-05-17 3:56PM EDT11.000.800.690.80+0.10+14.29%6745,863162.30%
GME240719P000120002024-05-17 3:51PM EDT12.001.100.851.17+0.12+12.24%1,024974162.99%
GME240719P000130002024-05-17 3:55PM EDT13.001.391.281.50+0.14+11.20%662969167.29%
GME240719P000140002024-05-17 3:53PM EDT14.001.821.671.90+0.36+24.66%246598169.34%
GME240719P000150002024-05-17 3:44PM EDT15.002.292.062.32+0.39+20.53%1,2863,186169.82%
GME240719P000160002024-05-17 3:55PM EDT16.002.652.402.80+0.55+26.19%2,2292,361168.99%
GME240719P000170002024-05-17 3:21PM EDT17.003.433.003.35+0.73+27.04%597657172.95%
GME240719P000180002024-05-17 3:50PM EDT18.003.903.603.90+0.90+30.00%519285175.24%
GME240719P000190002024-05-17 3:54PM EDT19.004.454.204.55+1.07+31.66%99138178.03%
GME240719P000200002024-05-17 3:59PM EDT20.004.974.755.10+0.84+20.34%1,5569,949177.25%
GME240719P000210002024-05-17 3:38PM EDT21.005.805.555.90+1.44+33.03%9070183.40%
GME240719P000220002024-05-17 3:34PM EDT22.006.506.106.65+1.50+30.00%4780183.98%
GME240719P000230002024-05-17 2:06PM EDT23.007.256.857.40+1.65+29.46%224678186.82%
GME240719P000240002024-05-17 1:32PM EDT24.008.357.608.15+2.03+32.12%41224188.96%
GME240719P000250002024-05-17 3:34PM EDT25.008.858.458.75+1.85+26.43%652518189.79%
GME240719P000260002024-05-17 3:45PM EDT26.009.509.159.75+9.50+5.47%2062193.60%
GME240719P000270002024-05-17 3:32PM EDT27.0010.559.9510.55+3.10+41.61%1988195.51%
GME240719P000280002024-05-17 1:05PM EDT28.0011.5010.8011.35+2.65+29.94%34206197.66%
GME240719P000290002024-05-17 3:06PM EDT29.0012.2910.8012.20+2.84+30.05%34222188.33%
GME240719P000300002024-05-17 3:37PM EDT30.0013.1012.0013.05+2.63+25.12%1612,573195.26%
GME240719P000310002024-05-17 3:57PM EDT31.0013.6511.7513.90+2.45+21.87%4495181.79%
GME240719P000320002024-05-17 3:40PM EDT32.0014.6512.6514.50+3.22+28.17%87299180.37%
GME240719P000330002024-05-17 12:58PM EDT33.0015.7013.5515.65+3.30+26.61%41338186.33%
GME240719P000340002024-05-17 3:47PM EDT34.0016.6314.4016.55+3.13+23.19%1728187.84%
GME240719P000350002024-05-17 3:57PM EDT35.0017.2515.3017.50+2.90+20.21%80349190.53%
GME240719P000360002024-05-17 10:16AM EDT36.0017.5016.2018.30+17.50-218190.82%
GME240719P000370002024-05-17 3:53PM EDT37.0019.2017.0519.20+3.40+21.52%1373191.60%
GME240719P000380002024-05-17 11:58AM EDT38.0020.1518.0020.15+20.15-30854194.34%
GME240719P000390002024-05-17 11:42AM EDT39.0021.1518.9021.05+21.15-1215195.41%
GME240719P000400002024-05-17 3:59PM EDT40.0019.8519.9021.75+1.45+7.88%49202194.87%
GME240719P000410002024-05-17 3:18PM EDT41.0022.8520.8022.95+22.85-49200.00%
GME240719P000420002024-05-17 10:56AM EDT42.0023.5021.7523.95+23.50-420202.83%
GME240719P000430002024-05-17 10:24AM EDT43.0024.2022.7524.80+24.20-35204.00%
GME240719P000440002024-05-17 9:41AM EDT44.0025.2323.6525.80+25.23-112205.86%
GME240719P000450002024-05-17 3:44PM EDT45.0026.7024.6026.80+26.70-44274208.30%
GME240719P000460002024-05-17 10:16AM EDT46.0026.8025.5527.80+26.80-218210.60%
GME240719P000470002024-05-17 12:06PM EDT47.0028.3526.5028.55+28.35-348209.03%
GME240719P000480002024-05-17 2:58PM EDT48.0029.6527.4529.55+29.65-515211.18%
GME240719P000490002024-05-17 3:23PM EDT49.0030.5228.4530.55+30.52-318213.97%
GME240719P000500002024-05-17 3:31PM EDT50.0031.4529.4531.55+31.45-104216216.70%
GME240719P000550002024-05-17 1:07PM EDT55.0036.3534.3036.55+36.35-137215226.95%
GME240719P000600002024-05-17 10:22AM EDT60.0040.6439.2541.55+40.64-12237.26%
GME240719P000650002024-05-17 9:56AM EDT65.0045.5843.9046.55+45.58-11241.50%
GME240719P000800002024-05-15 10:08AM EDT80.0052.0058.1061.50+52.00--2251.22%
GME240719P000850002024-05-14 1:19PM EDT85.0057.4062.9066.30+57.40--1250.59%
GME240719P001250002024-05-15 9:45AM EDT125.0091.80102.00106.45+91.80--0275.68%