Deutsche Märkte öffnen in 8 Stunden 15 Minuten

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
21,87+0,62 (+2,92%)
Börsenschluss: 04:00PM EST
21,61 -0,26 (-1,19%)
Nachbörse: 06:41PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME250117C000030002023-01-25 12:43PM EST3.0016.7518.3519.200.00-2499.41%
GME250117C000050002023-01-30 2:15PM EST5.0016.5516.3517.200.00-13973.14%
GME250117C000080002023-01-30 2:43PM EST8.0013.4513.5014.400.00-1657.96%
GME250117C000100002023-01-31 1:41PM EST10.0011.9611.9512.80+0.16+1.36%111,22056.01%
GME250117C000130002023-01-31 2:23PM EST13.0010.009.8511.20-0.90-8.26%43451.98%
GME250117C000150002023-01-31 1:34PM EST15.009.209.009.60-0.15-1.60%2241851.64%
GME250117C000180002023-01-31 2:18PM EST18.008.457.809.15+0.46+5.76%518658.74%
GME250117C000200002023-01-31 3:57PM EST20.007.606.558.55+0.10+1.33%635357.67%
GME250117C000230002023-01-30 3:57PM EST23.006.605.857.750.00-1313460.32%
GME250117C000250002023-01-31 3:59PM EST25.006.005.807.35-0.28-4.46%3227763.45%
GME250117C000270002023-01-31 10:15AM EST27.005.974.806.95+0.57+10.56%232661.98%
GME250117C000300002023-01-31 3:49PM EST30.005.275.155.55-0.18-3.30%1068263.33%
GME250117C000320002023-01-20 9:47AM EST32.004.304.005.900.00-16663.35%
GME250117C000350002023-01-27 1:00PM EST35.004.503.755.700.00-275365.89%
GME250117C000370002023-01-27 3:56PM EST37.004.753.305.500.00-27065.82%
GME250117C000400002023-01-31 1:57PM EST40.003.303.204.85-0.71-17.71%135666.24%
GME250117C000450002023-01-25 2:04PM EST45.003.200.004.700.00-121456.64%
GME250117C000500002023-01-30 2:37PM EST50.003.122.713.650.00-481368.34%
GME250117C000550002023-01-23 11:46AM EST55.002.992.453.650.00-27270.87%
GME250117C000600002023-01-31 3:58PM EST60.002.692.382.95+0.14+5.49%112,63570.59%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME250117P000030002023-01-31 11:36AM EST3.000.500.410.000.00-112088.67%
GME250117P000050002023-01-30 3:19PM EST5.001.040.751.310.00-12395103.22%
GME250117P000080002023-01-31 3:14PM EST8.002.141.652.77-0.06-2.73%34999.27%
GME250117P000100002023-01-30 2:37PM EST10.003.203.050.000.00-318167.94%
GME250117P000150002023-01-31 10:23AM EST15.005.835.706.65-0.23-3.80%124997.36%
GME250117P000180002023-01-27 1:48PM EST18.007.557.058.600.00-1619392.85%
GME250117P000200002023-01-30 1:31PM EST20.009.208.3510.000.00-256792.19%
GME250117P000230002023-01-30 9:30AM EST23.0012.0010.4012.200.00-213191.37%
GME250117P000250002023-01-30 2:06PM EST25.0012.8511.8013.750.00-231490.92%
GME250117P000270002023-01-27 2:29PM EST27.0014.3813.2515.300.00-13490.36%
GME250117P000300002023-01-12 10:51AM EST30.0017.8515.5517.700.00-25389.93%
GME250117P000320002023-01-19 9:47AM EST32.0019.1717.1019.300.00-40289.40%
GME250117P000350002023-01-17 2:23PM EST35.0020.8019.6021.800.00-47789.42%
GME250117P000370002023-01-26 3:29PM EST37.0023.4021.2023.550.00-4489.26%
GME250117P000400002023-01-31 2:34PM EST40.0024.9523.6526.15-0.70-2.73%37588.83%
GME250117P000450002023-01-31 11:48AM EST45.0029.3028.0530.55-0.55-1.84%2489.00%
GME250117P000500002023-01-20 2:14PM EST50.0035.0032.5035.000.00-11288.87%
GME250117P000550002023-01-31 1:25PM EST55.0038.2037.4539.60+0.80+2.14%222990.83%
GME250117P000600002023-01-30 1:22PM EST60.0042.4542.4544.200.00-228492.55%