GME - GameStop Corp.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230602C00002500 | 2023-05-26 3:59PM EDT | 2.50 | 20.40 | 20.25 | 23.55 | 0.00 | - | 1 | 0 | 2,200.00% |
| GME230602C00015000 | 2023-05-30 10:37AM EDT | 15.00 | 8.75 | 8.30 | 11.00 | 0.00 | - | 10 | 2 | 603.13% |
| GME230602C00016000 | 2023-05-15 9:32AM EDT | 16.00 | 4.60 | 7.30 | 10.00 | 0.00 | - | 1 | 0 | 540.23% |
| GME230602C00016500 | 2023-05-31 9:53AM EDT | 16.50 | 8.12 | 6.80 | 9.50 | 0.00 | - | 1 | 1 | 510.16% |
| GME230602C00017000 | 2023-05-31 1:18PM EDT | 17.00 | 7.21 | 6.30 | 9.00 | 0.00 | - | 2 | 2 | 480.47% |
| GME230602C00017500 | 2023-05-30 3:46PM EDT | 17.50 | 7.00 | 6.25 | 7.30 | 0.00 | - | 1 | 12 | 338.28% |
| GME230602C00018000 | 2023-05-31 9:55AM EDT | 18.00 | 6.92 | 5.30 | 6.80 | 0.00 | - | 5 | 75 | 193.75% |
| GME230602C00018500 | 2023-05-31 3:59PM EDT | 18.50 | 5.65 | 4.95 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| GME230602C00019000 | 2023-05-31 3:59PM EDT | 19.00 | 5.05 | 4.45 | 5.65 | 0.00 | - | 90 | 187 | 162.50% |
| GME230602C00019500 | 2023-05-31 2:13PM EDT | 19.50 | 4.90 | 4.00 | 4.95 | 0.00 | - | 84 | 443 | 294.53% |
| GME230602C00020000 | 2023-06-01 9:30AM EDT | 20.00 | 4.15 | 3.50 | 4.65 | -0.14 | -3.26% | 24 | 745 | 150.00% |
| GME230602C00020500 | 2023-05-31 12:00PM EDT | 20.50 | 3.60 | 3.35 | 4.15 | 0.00 | - | 5 | 291 | 196.48% |
| GME230602C00021000 | 2023-05-31 3:52PM EDT | 21.00 | 3.25 | 2.90 | 3.65 | 0.00 | - | 200 | 1,850 | 181.25% |
| GME230602C00021500 | 2023-05-31 3:39PM EDT | 21.50 | 2.68 | 2.11 | 3.05 | 0.00 | - | 41 | 464 | 102.34% |
| GME230602C00022000 | 2023-06-01 9:40AM EDT | 22.00 | 2.25 | 1.93 | 2.30 | +0.10 | +4.65% | 38 | 1,745 | 97.66% |
| GME230602C00022500 | 2023-05-31 3:18PM EDT | 22.50 | 1.78 | 1.32 | 2.18 | 0.00 | - | 165 | 429 | 109.77% |
| GME230602C00023000 | 2023-06-01 9:34AM EDT | 23.00 | 1.10 | 0.90 | 1.38 | -0.15 | -12.00% | 6 | 2,718 | 65.63% |
| GME230602C00023500 | 2023-06-01 9:43AM EDT | 23.50 | 0.83 | 0.66 | 0.85 | +0.06 | +7.79% | 71 | 1,969 | 63.28% |
| GME230602C00024000 | 2023-06-01 9:44AM EDT | 24.00 | 0.46 | 0.35 | 0.52 | -0.07 | -13.21% | 233 | 4,072 | 59.57% |
| GME230602C00024500 | 2023-06-01 9:43AM EDT | 24.50 | 0.32 | 0.26 | 0.36 | +0.04 | +14.29% | 448 | 2,921 | 71.48% |
| GME230602C00025000 | 2023-06-01 9:44AM EDT | 25.00 | 0.19 | 0.18 | 0.23 | -0.01 | -5.00% | 844 | 9,402 | 77.73% |
| GME230602C00025500 | 2023-06-01 9:41AM EDT | 25.50 | 0.20 | 0.13 | 0.22 | +0.02 | +11.11% | 57 | 1,858 | 91.41% |
| GME230602C00026000 | 2023-06-01 9:44AM EDT | 26.00 | 0.15 | 0.14 | 0.18 | +0.01 | +7.14% | 98 | 2,798 | 105.86% |
| GME230602C00026500 | 2023-06-01 9:41AM EDT | 26.50 | 0.13 | 0.13 | 0.16 | +0.01 | +8.33% | 519 | 1,594 | 117.97% |
| GME230602C00027000 | 2023-06-01 9:40AM EDT | 27.00 | 0.09 | 0.10 | 0.13 | -0.02 | -18.18% | 119 | 3,405 | 124.61% |
| GME230602C00027500 | 2023-06-01 9:42AM EDT | 27.50 | 0.12 | 0.07 | 0.11 | +0.03 | +33.33% | 3 | 1,040 | 130.08% |
| GME230602C00028000 | 2023-06-01 9:41AM EDT | 28.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 34 | 2,732 | 139.06% |
| GME230602C00028500 | 2023-06-01 9:41AM EDT | 28.50 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 11 | 922 | 144.53% |
| GME230602C00029000 | 2023-06-01 9:31AM EDT | 29.00 | 0.04 | 0.06 | 0.08 | -0.03 | -42.86% | 7 | 1,261 | 157.81% |
| GME230602C00029500 | 2023-05-31 3:50PM EDT | 29.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 154 | 365 | 164.06% |
| GME230602C00030000 | 2023-06-01 9:44AM EDT | 30.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 234 | 4,195 | 165.63% |
| GME230602C00030500 | 2023-06-01 9:33AM EDT | 30.50 | 0.03 | 0.04 | 0.06 | -0.01 | -25.00% | 5 | 442 | 178.13% |
| GME230602C00031000 | 2023-05-31 2:57PM EDT | 31.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 34 | 605 | 181.25% |
| GME230602C00031500 | 2023-05-31 9:57AM EDT | 31.50 | 0.07 | 0.02 | 0.07 | 0.00 | - | 12 | 226 | 193.75% |
| GME230602C00032000 | 2023-05-31 3:56PM EDT | 32.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 54 | 499 | 190.63% |
| GME230602C00033000 | 2023-05-31 1:41PM EDT | 33.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 55 | 941 | 212.50% |
| GME230602C00034000 | 2023-06-01 9:35AM EDT | 34.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 6 | 521 | 221.88% |
| GME230602C00035000 | 2023-06-01 9:42AM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 283 | 5,819 | 218.75% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230602P00002500 | 2023-05-23 9:30AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| GME230602P00005000 | 2023-05-26 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 120 | 750.00% |
| GME230602P00010000 | 2023-05-25 2:38PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 468.75% |
| GME230602P00011000 | 2023-05-30 11:44AM EDT | 11.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 15 | 33 | 425.00% |
| GME230602P00012000 | 2023-05-31 10:47AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| GME230602P00013000 | 2023-05-30 3:54PM EDT | 13.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 14 | 61 | 387.50% |
| GME230602P00014000 | 2023-05-25 3:46PM EDT | 14.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 13 | 17 | 346.88% |
| GME230602P00014500 | 2023-05-25 3:46PM EDT | 14.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 5 | 328.13% |
| GME230602P00015000 | 2023-05-31 12:18PM EDT | 15.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 520 | 1,071 | 514.06% |
| GME230602P00015500 | 2023-05-23 12:01PM EDT | 15.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 3 | 287.50% |
| GME230602P00016000 | 2023-05-30 3:53PM EDT | 16.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 14 | 289 | 268.75% |
| GME230602P00016500 | 2023-05-16 9:30AM EDT | 16.50 | 0.13 | 0.00 | 0.06 | 0.00 | - | - | 1 | 251.56% |
| GME230602P00017000 | 2023-05-31 2:23PM EDT | 17.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 9 | 277 | 234.38% |
| GME230602P00017500 | 2023-05-31 2:56PM EDT | 17.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 405 | 380.47% |
| GME230602P00018000 | 2023-05-31 11:54AM EDT | 18.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 384 | 200.00% |
| GME230602P00018500 | 2023-05-31 2:22PM EDT | 18.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 914 | 1,551 | 189.06% |
| GME230602P00019000 | 2023-05-31 3:32PM EDT | 19.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 836 | 1,393 | 167.19% |
| GME230602P00019500 | 2023-05-31 3:53PM EDT | 19.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 137 | 492 | 151.56% |
| GME230602P00020000 | 2023-06-01 9:33AM EDT | 20.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 11 | 1,767 | 131.25% |
| GME230602P00020500 | 2023-05-31 3:45PM EDT | 20.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 19 | 771 | 127.34% |
| GME230602P00021000 | 2023-06-01 9:36AM EDT | 21.00 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 3 | 1,081 | 114.06% |
| GME230602P00021500 | 2023-06-01 9:44AM EDT | 21.50 | 0.05 | 0.05 | 0.07 | 0.00 | - | 2 | 474 | 104.69% |
| GME230602P00022000 | 2023-05-31 3:59PM EDT | 22.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 485 | 767 | 87.50% |
| GME230602P00022500 | 2023-06-01 9:44AM EDT | 22.50 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 5 | 1,338 | 75.00% |
| GME230602P00023000 | 2023-06-01 9:43AM EDT | 23.00 | 0.07 | 0.08 | 0.12 | -0.05 | -41.67% | 62 | 2,154 | 62.50% |
| GME230602P00023500 | 2023-06-01 9:41AM EDT | 23.50 | 0.14 | 0.12 | 0.17 | -0.08 | -36.36% | 32 | 2,281 | 53.52% |
| GME230602P00024000 | 2023-06-01 9:33AM EDT | 24.00 | 0.38 | 0.27 | 0.42 | -0.04 | -9.52% | 46 | 1,762 | 50.39% |
| GME230602P00024500 | 2023-06-01 9:43AM EDT | 24.50 | 0.61 | 0.55 | 0.78 | +0.05 | +8.93% | 17 | 410 | 53.13% |
| GME230602P00025000 | 2023-05-31 3:46PM EDT | 25.00 | 0.97 | 0.78 | 1.33 | 0.00 | - | 486 | 269 | 53.52% |
| GME230602P00025500 | 2023-05-31 2:45PM EDT | 25.50 | 1.55 | 1.26 | 1.92 | 0.00 | - | 43 | 29 | 78.91% |
| GME230602P00026000 | 2023-05-31 1:40PM EDT | 26.00 | 1.90 | 1.76 | 2.47 | 0.00 | - | 14 | 11 | 101.17% |
| GME230602P00026500 | 2023-05-18 2:31PM EDT | 26.50 | 4.03 | 2.11 | 2.83 | 0.00 | - | 1 | 1 | 162.50% |
| GME230602P00027000 | 2023-05-31 9:32AM EDT | 27.00 | 2.72 | 2.45 | 3.65 | 0.00 | - | 1 | 7 | 111.72% |
| GME230602P00027500 | 2023-05-30 12:40PM EDT | 27.50 | 3.99 | 2.05 | 4.15 | 0.00 | - | 1 | 1 | 255.27% |
| GME230602P00028000 | 2023-05-30 2:58PM EDT | 28.00 | 4.55 | 2.55 | 4.70 | 0.00 | - | 4 | 4 | 281.25% |
| GME230602P00028500 | 2023-04-21 10:52AM EDT | 28.50 | 8.40 | 6.15 | 7.15 | 0.00 | - | 1 | 1 | 523.24% |
| GME230602P00029500 | 2023-05-22 2:43PM EDT | 29.50 | 6.10 | 4.00 | 6.75 | 0.00 | - | - | 2 | 423.05% |
| GME230602P00030000 | 2023-05-18 10:53AM EDT | 30.00 | 7.25 | 4.30 | 6.80 | 0.00 | - | 1 | 1 | 363.28% |
| GME230602P00030500 | 2023-05-22 3:29PM EDT | 30.50 | 6.70 | 4.55 | 7.30 | 0.00 | - | - | 2 | 378.13% |
| GME230602P00035000 | 2023-05-26 11:03AM EDT | 35.00 | 11.62 | 9.00 | 12.85 | 0.00 | - | 2 | 2 | 677.93% |
