Deutsche Märkte schließen in 3 Stunden 40 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
21,83-0,04 (-0,18%)
Börsenschluss: 04:00PM EST
22,34 +0,51 (+2,34%)
Vorbörslich: 07:50AM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230217C000062502022-08-05 2:34PM EST6.2533.4033.3534.250.00--00.00%
GME230217C000100002022-07-20 10:32AM EST10.002.4929.6030.500.00--00.00%
GME230217C000125002022-07-20 11:54AM EST12.501.7927.1028.000.00--00.00%
GME230217C000150002022-08-04 9:32AM EST15.0024.0924.6025.500.00--00.00%
GME230217C000162502022-07-26 12:58PM EST16.2516.5623.3524.200.00--00.00%
GME230217C000175002022-08-10 2:55PM EST17.5023.1522.1522.95+23.15--00.00%
GME230217C000187502022-07-15 12:06PM EST18.750.8820.8521.800.00--02,142.19%
GME230217C000225002022-08-10 10:35AM EST22.5017.2017.6518.65-1.30-7.03%6251,323.05%
GME230217C000237502022-07-27 9:18AM EST23.7511.7016.6517.600.00--41,206.25%
GME230217C000250002022-08-05 11:38AM EST25.0014.6515.5516.750.00-1131,114.45%
GME230217C000262502022-08-08 2:19PM EST26.2517.5014.7516.100.00--11,058.01%
GME230217C000275002022-08-03 1:16PM EST27.5012.9014.0015.150.00--2996.09%
GME230217C000287502022-08-01 9:47AM EST28.7510.8513.2514.700.00--1959.57%
GME230217C000300002022-08-09 11:12AM EST30.0013.1012.5014.000.00-256915.92%
GME230217C000325002022-08-10 12:24PM EST32.5011.2511.1512.45-3.75-25.00%4107836.33%
GME230217C000337502022-08-05 11:38AM EST33.7510.3010.6011.900.00--3811.04%
GME230217C000350002022-08-09 10:54AM EST35.0010.529.9511.400.00-415784.77%
GME230217C000362502022-08-09 10:54AM EST36.2510.129.4010.900.00-55762.50%
GME230217C000375002022-08-05 11:36AM EST37.508.949.0010.450.00--9746.48%
GME230217C000387502022-08-04 1:34PM EST38.758.658.5010.050.00--7729.30%
GME230217C000400002022-08-11 12:06PM EST40.008.908.009.45-0.10-1.11%554706.35%
GME230217C000412502022-08-09 12:57PM EST41.259.007.509.250.00-239695.12%
GME230217C000425002022-08-09 2:10PM EST42.508.557.308.900.00-610687.99%
GME230217C000450002022-08-11 9:18AM EST45.008.106.408.25+0.60+8.00%1147660.64%
GME230217C000462502022-07-18 12:03PM EST46.257.006.207.900.00--4653.13%
GME230217C000475002022-08-11 10:15AM EST47.507.076.107.35-3.06-30.21%19642.58%
GME230217C000487502022-07-22 12:59PM EST48.755.755.757.350.00--1640.04%
GME230217C000500002022-08-10 2:24PM EST50.006.705.507.15-0.30-4.29%2045634.57%
GME230217C000525002022-08-08 2:18PM EST52.507.305.306.700.00--0629.88%
GME230217C000550002022-08-11 10:28AM EST55.005.304.805.50+0.05+0.95%5656595.41%
GME230217C000575002022-08-08 2:02PM EST57.506.804.105.500.00--1587.60%
GME230217C000600002022-08-09 10:46AM EST60.005.003.905.500.00-211592.87%
GME230217C000625002022-08-05 2:37PM EST62.504.253.655.250.00-13589.06%
GME230217C000650002022-08-10 8:32AM EST65.004.703.654.95+0.75+18.99%1126590.33%
GME230217C000675002022-08-09 11:40AM EST67.504.152.724.700.00-127565.63%
GME230217C000700002022-08-08 8:34AM EST70.004.982.724.500.00-614568.46%
GME230217C000725002022-08-04 1:27PM EST72.503.052.724.250.00-416569.34%
GME230217C000750002022-08-09 1:17PM EST75.003.402.154.100.00-320555.47%
GME230217C000775002022-08-04 2:47PM EST77.502.692.153.850.00-919555.27%
GME230217C000800002022-08-10 8:40AM EST80.002.701.703.80-1.30-32.50%1113546.68%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230217P000062502022-08-01 8:30AM EST6.250.390.000.540.00--4399.22%
GME230217P000075002022-08-08 10:00AM EST7.500.680.000.780.00-611377.34%
GME230217P000087502022-08-03 11:55AM EST8.750.510.000.930.00-48344.53%
GME230217P000100002022-08-02 12:39PM EST10.000.790.461.100.00-25352.73%
GME230217P000112502022-08-02 12:41PM EST11.250.960.461.270.00-23320.51%
GME230217P000125002022-08-02 12:43PM EST12.501.230.461.500.00-24293.75%
GME230217P000137502022-08-02 12:35PM EST13.751.590.671.750.00-46279.49%
GME230217P000150002022-08-03 10:12AM EST15.002.000.922.030.00-14266.21%
GME230217P000162502022-08-02 12:44PM EST16.252.231.202.310.00-64251.86%
GME230217P000187502022-07-18 11:12AM EST18.7511.431.872.990.00--0225.00%
GME230217P000225002022-08-08 10:04AM EST22.503.603.154.250.00--12182.32%
GME230217P000262502022-07-19 8:57AM EST26.256.924.755.850.00--8124.81%
GME230217P000300002022-08-04 10:14AM EST30.007.906.657.700.00-260.00%
GME230217P000325002022-08-09 10:54AM EST32.508.958.009.100.00-450.00%
GME230217P000337502022-08-09 10:54AM EST33.759.778.7510.050.00-450.00%
GME230217P000350002022-08-09 9:49AM EST35.0010.659.4510.850.00-250.00%
GME230217P000375002022-08-03 9:26AM EST37.5013.0511.0012.450.00--10.00%
GME230217P000400002022-08-08 9:16AM EST40.0015.6512.6014.250.00--20.00%
GME230217P000437502022-08-05 1:46PM EST43.7516.1015.3017.050.00--10.00%
GME230217P000450002022-08-05 2:38PM EST45.0017.4016.1018.000.00--60.00%
GME230217P000475002022-08-05 1:44PM EST47.5018.9517.9519.800.00--20.00%
GME230217P000487502022-08-05 1:44PM EST48.7520.0518.9020.950.00--10.00%
GME230217P000500002022-08-05 2:05PM EST50.0021.2519.8521.950.00--60.00%
GME230217P000525002022-08-05 11:10AM EST52.5024.0021.8024.000.00--210.00%
GME230217P000550002022-08-09 9:29AM EST55.0025.5023.8026.100.00-2180.00%
GME230217P000575002022-08-10 2:55PM EST57.5027.3025.8528.10-0.35-1.27%2390.00%
GME230217P000600002022-08-09 1:04PM EST60.0029.5027.9530.400.00-2490.00%
GME230217P000625002022-08-05 2:39PM EST62.5031.4530.1032.600.00-12600.00%
GME230217P000650002022-08-08 11:41AM EST65.0031.8532.2534.850.00-6540.00%
GME230217P000675002022-08-05 2:39PM EST67.5035.9034.4037.050.00-74790.00%
GME230217P000700002022-08-10 2:52PM EST70.0038.2036.6539.35+2.05+5.67%66840.00%
GME230217P000725002022-08-10 2:58PM EST72.5040.4038.9541.15+0.15+0.37%21240.00%
GME230217P000750002022-08-10 2:51PM EST75.0042.7541.4543.65-0.35-0.81%21030.00%
GME230217P000775002022-08-11 8:57AM EST77.5043.9543.3546.15-0.65-1.46%2890.00%
GME230217P000800002022-08-10 2:53PM EST80.0047.3045.8547.95-0.10-0.21%41070.00%