Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
10,42+0,11 (+1,07%)
Börsenschluss: 04:00PM EDT
10,39 -0,03 (-0,29%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME250117C000030002024-04-11 10:44AM EDT3.008.057.008.450.00-512121.09%
GME250117C000050002024-04-19 10:19AM EDT5.006.005.506.40+0.40+7.14%318792.38%
GME250117C000060002024-04-18 3:07PM EDT6.005.464.605.75+5.46--186.33%
GME250117C000080002024-04-16 12:54PM EDT8.004.173.504.650.00-215787.45%
GME250117C000100002024-04-19 2:40PM EDT10.003.353.303.50+0.02+0.60%212,79193.07%
GME250117C000110002024-04-19 9:56AM EDT11.003.082.973.55+3.08-6098.97%
GME250117C000130002024-04-19 2:39PM EDT13.002.532.262.82-0.09-3.44%151,66694.34%
GME250117C000150002024-04-19 3:31PM EDT15.002.101.952.19-0.04-1.87%381,80593.55%
GME250117C000180002024-04-19 3:53PM EDT18.001.521.521.64-0.14-8.43%395293.85%
GME250117C000200002024-04-19 3:35PM EDT20.001.421.351.51-0.04-2.74%192,53296.88%
GME250117C000230002024-04-19 2:31PM EDT23.001.201.131.25-0.05-4.00%1166598.83%
GME250117C000250002024-04-19 2:25PM EDT25.001.050.861.20-0.05-4.55%111,57498.83%
GME250117C000270002024-04-19 9:38AM EDT27.001.030.741.10-0.02-1.90%130599.66%
GME250117C000300002024-04-19 10:38AM EDT30.000.860.641.00-0.20-18.87%81,838102.15%
GME250117C000320002024-04-19 2:26PM EDT32.000.770.390.91-0.07-8.33%512899.02%
GME250117C000350002024-04-19 1:12PM EDT35.000.890.650.88+0.19+27.14%1936108.50%
GME250117C000370002024-03-26 3:20PM EDT37.001.910.390.860.00-6101105.66%
GME250117C000400002024-04-19 9:30AM EDT40.000.580.300.84-0.06-9.38%1715107.23%
GME250117C000450002024-04-18 2:15PM EDT45.000.580.330.700.00-2251110.45%
GME250117C000500002024-04-18 2:55PM EDT50.000.500.340.890.00-121,017120.22%
GME250117C000550002024-04-19 2:55PM EDT55.000.490.230.50+0.02+4.26%1633111.82%
GME250117C000600002024-04-19 3:56PM EDT60.000.410.390.42-0.02-4.65%12416,803118.07%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME250117P000030002024-04-19 12:55PM EDT3.000.150.110.19+0.02+15.38%102,54899.80%
GME250117P000050002024-04-19 2:56PM EDT5.000.520.450.60+0.02+4.00%10679092.09%
GME250117P000080002024-04-19 1:47PM EDT8.001.641.601.71-0.09-5.20%147187.50%
GME250117P000100002024-04-19 12:23PM EDT10.002.742.622.96-0.01-0.36%11,07787.21%
GME250117P000130002024-04-19 10:25AM EDT13.004.904.455.35+0.35+7.69%155288.18%
GME250117P000150002024-04-19 3:43PM EDT15.006.325.956.65+0.07+1.12%5381683.79%
GME250117P000180002024-04-15 1:59PM EDT18.008.568.359.550.00-1048987.74%
GME250117P000200002024-04-15 3:45PM EDT20.0010.8010.1011.350.00-2878088.28%
GME250117P000230002024-04-19 3:59PM EDT23.0014.0513.1514.05+0.65+4.85%130393.36%
GME250117P000250002024-04-16 12:46PM EDT25.0015.1014.6515.950.00-241987.99%
GME250117P000270002024-04-01 1:11PM EDT27.0016.0516.6017.900.00-13190.53%
GME250117P000300002024-03-22 3:42PM EDT30.0018.0019.4520.800.00-147191.21%
GME250117P000320002024-03-25 11:45AM EDT32.0019.1121.4022.700.00-43791.21%
GME250117P000350002024-04-15 9:37AM EDT35.0024.4024.3525.650.00-1010293.36%
GME250117P000370002024-01-03 12:48PM EDT37.0021.1821.7023.800.00-4100.00%
GME250117P000400002024-04-12 12:39PM EDT40.0029.1029.3030.500.00-3029294.43%
GME250117P000450002023-12-14 12:31PM EDT45.0028.5529.0032.500.00-580.00%
GME250117P000500002024-03-06 2:15PM EDT50.0034.860.0040.500.00-296133.01%
GME250117P000550002024-03-20 2:53PM EDT55.0041.6644.1046.350.00-29126.37%
GME250117P000600002024-01-09 12:00PM EDT60.0044.6044.0547.250.00-200.00%