GME - GameStop Corp.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME250117C000030002023-05-23 9:49AM EDT3.0020.7520.1523.150.00-215135.16%
GME250117C000050002023-05-26 3:59PM EDT5.0019.4418.2020.850.00-14793.46%
GME250117C000080002023-05-23 9:49AM EDT8.0015.7814.0017.55-0.02-0.13%216295.95%
GME250117C000100002023-05-31 3:10PM EDT10.0014.4014.0014.85-0.24-1.64%622,17851.27%
GME250117C000130002023-05-31 11:14AM EDT13.0012.1311.7513.10+0.23+1.93%2050257.47%
GME250117C000150002023-05-23 3:50PM EDT15.009.8510.5512.250.00-3747560.99%
GME250117C000180002023-05-31 11:30AM EDT18.009.418.4010.00-0.54-5.43%128854.57%
GME250117C000200002023-05-31 1:07PM EDT20.008.667.458.65-0.34-3.78%384352.98%
GME250117C000230002023-05-31 11:14AM EDT23.007.496.557.80+1.04+16.12%239856.69%
GME250117C000250002023-05-31 1:33PM EDT25.006.786.757.05-0.72-9.60%654360.49%
GME250117C000270002023-05-31 12:58PM EDT27.006.255.306.75+2.75+78.57%5058.40%
GME250117C000300002023-05-31 11:21AM EDT30.005.505.005.90+0.32+6.18%2470660.40%
GME250117C000320002023-05-17 10:29AM EDT32.004.404.305.900.00-79561.41%
GME250117C000350002023-05-31 2:31PM EDT35.004.604.255.90+0.12+2.68%1068666.28%
GME250117C000370002023-05-25 10:50AM EDT37.004.202.805.550.00-4061.91%
GME250117C000400002023-05-26 2:58PM EDT40.003.862.804.900.00-144763.23%
GME250117C000450002023-05-15 1:45PM EDT45.002.502.724.650.00-122867.58%
GME250117C000500002023-05-26 3:22PM EDT50.002.842.833.200.00-2282566.57%
GME250117C000550002023-04-19 9:34AM EDT55.002.150.953.700.00-112064.25%
GME250117C000600002023-05-31 2:12PM EDT60.002.442.222.44+0.19+8.44%1124,35467.87%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME250117P000030002023-05-30 2:30PM EDT3.000.230.100.300.00-195899.61%
GME250117P000050002023-05-31 11:41AM EDT5.000.500.400.86+0.06+13.64%12099.12%
GME250117P000080002023-05-30 3:24PM EDT8.001.240.011.460.00-1410073.83%
GME250117P000100002023-05-31 11:32AM EDT10.001.981.781.98-0.30-13.16%127085.79%
GME250117P000130002023-05-04 1:32PM EDT13.003.002.805.000.00-42595.87%
GME250117P000150002023-05-31 9:48AM EDT15.005.354.105.00+0.85+18.89%244789.38%
GME250117P000180002023-05-30 3:20PM EDT18.006.005.008.000.00-625691.26%
GME250117P000200002023-05-31 11:22AM EDT20.006.906.807.150.00-2069082.54%
GME250117P000230002023-05-19 12:44PM EDT23.009.868.0010.000.00-8082.89%
GME250117P000250002023-05-23 2:57PM EDT25.0010.9110.0011.600.00-134586.56%
GME250117P000270002023-05-31 9:53AM EDT27.009.309.3013.60-4.15-30.86%13079.27%
GME250117P000300002023-05-22 2:48PM EDT30.0014.3511.5015.350.00-368676.93%
GME250117P000320002023-05-22 2:07PM EDT32.0016.0013.3517.350.00-6380.09%
GME250117P000350002023-04-25 10:10AM EDT35.0020.0016.9020.500.00-17788.01%
GME250117P000370002023-01-26 4:29PM EDT37.0023.4021.9023.350.00-44107.39%
GME250117P000400002023-05-17 11:39AM EDT40.0022.5020.1024.000.00-179781.45%
GME250117P000450002023-01-31 12:48PM EDT45.0029.3029.5030.900.00-24113.35%
GME250117P000500002023-05-05 10:10AM EDT50.0033.1529.4532.800.00-31584.67%
GME250117P000550002023-05-30 11:41AM EDT55.0035.9734.4537.100.00-222686.06%
GME250117P000600002023-05-30 11:41AM EDT60.0039.9737.8041.700.00-228881.12%