Deutsche Märkte öffnen in 7 Stunden 42 Minuten
Nikkei 225
25.937,21 -484,89 (-1,84%) Dow Jones 30
28.725,51 -500,09 (-1,71%) BTC-EUR
19.383,84 -467,79 (-2,36%) CMC Crypto 200
443,49 +0,06 (+0,01%) Nasdaq Compositive
10.575,62 -161,88 (-1,51%) S&P 500
3.585,62 -54,85 (-1,51%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME221021C00011250 | 2022-08-03 1:09PM EDT | 11.25 | 26.35 | 28.00 | 29.60 | 0.00 | - | 10 | 8 | 0.00% |
| GME221021C00012500 | 2022-08-04 2:33PM EDT | 12.50 | 26.00 | 26.70 | 28.35 | 0.00 | - | - | 16 | 0.00% |
| GME221021C00013750 | 2022-07-21 3:35PM EDT | 13.75 | 0.72 | 25.45 | 27.10 | 0.00 | - | - | 0 | 0.00% |
| GME221021C00015000 | 2022-07-21 10:47AM EDT | 15.00 | 0.54 | 24.20 | 25.85 | 0.00 | - | - | 0 | 2,375.00% |
| GME221021C00016250 | 2022-07-21 10:39AM EDT | 16.25 | 0.44 | 23.00 | 24.60 | 0.00 | - | - | 4 | 1,569.92% |
| GME221021C00017500 | 2022-08-10 1:37PM EDT | 17.50 | 22.00 | 21.75 | 23.35 | -0.60 | -2.65% | 30 | 18 | 1,315.63% |
| GME221021C00018750 | 2022-08-05 2:48PM EDT | 18.75 | 21.25 | 20.50 | 22.10 | 0.00 | - | - | 5 | 1,153.13% |
| GME221021C00020000 | 2022-08-10 12:44PM EDT | 20.00 | 19.32 | 19.25 | 20.85 | -1.18 | -5.76% | 10 | 76 | 1,031.84% |
| GME221021C00021250 | 2022-08-11 12:59PM EDT | 21.25 | 18.87 | 18.15 | 19.55 | +2.90 | +18.16% | 5 | 60 | 938.09% |
| GME221021C00022500 | 2022-08-10 2:08PM EDT | 22.50 | 18.20 | 16.80 | 18.30 | +1.20 | +7.06% | 8 | 123 | 851.37% |
| GME221021C00023750 | 2022-08-11 11:45AM EDT | 23.75 | 16.02 | 15.70 | 17.10 | -3.18 | -16.56% | 1 | 666 | 786.33% |
| GME221021C00025000 | 2022-08-10 3:22PM EDT | 25.00 | 15.82 | 14.65 | 15.85 | +0.42 | +2.73% | 1 | 1,115 | 728.03% |
| GME221021C00026250 | 2022-08-11 1:48PM EDT | 26.25 | 14.00 | 13.60 | 14.45 | -1.05 | -6.98% | 16 | 157 | 670.70% |
| GME221021C00027500 | 2022-08-08 1:42PM EDT | 27.50 | 17.20 | 12.65 | 13.60 | 0.00 | - | 1 | 433 | 635.45% |
| GME221021C00028750 | 2022-08-09 9:36AM EDT | 28.75 | 13.92 | 11.75 | 12.75 | 0.00 | - | 19 | 679 | 603.32% |
| GME221021C00030000 | 2022-08-11 12:10PM EDT | 30.00 | 11.05 | 10.85 | 11.80 | -0.45 | -3.91% | 3 | 673 | 570.22% |
| GME221021C00031250 | 2022-08-11 12:08PM EDT | 31.25 | 10.24 | 10.05 | 10.95 | -0.41 | -3.85% | 15 | 942 | 543.07% |
| GME221021C00032500 | 2022-08-11 10:02AM EDT | 32.50 | 10.80 | 9.30 | 10.05 | +0.90 | +9.09% | 4 | 2,584 | 516.70% |
| GME221021C00033750 | 2022-08-11 1:36PM EDT | 33.75 | 8.81 | 8.60 | 9.35 | -0.19 | -2.11% | 48 | 359 | 496.48% |
| GME221021C00035000 | 2022-08-11 1:42PM EDT | 35.00 | 8.27 | 7.95 | 8.60 | -0.73 | -8.11% | 103 | 995 | 476.42% |
| GME221021C00036250 | 2022-08-11 11:42AM EDT | 36.25 | 7.50 | 7.30 | 7.95 | -0.30 | -3.85% | 9 | 462 | 458.59% |
| GME221021C00037500 | 2022-08-11 12:31PM EDT | 37.50 | 7.00 | 6.65 | 7.30 | -0.50 | -6.67% | 31 | 2,827 | 440.53% |
| GME221021C00038750 | 2022-08-11 11:50AM EDT | 38.75 | 6.15 | 6.20 | 6.75 | -0.45 | -6.82% | 23 | 582 | 428.71% |
| GME221021C00040000 | 2022-08-11 2:36PM EDT | 40.00 | 6.00 | 5.80 | 6.30 | -0.20 | -3.23% | 56 | 1,537 | 419.73% |
| GME221021C00041250 | 2022-08-11 2:37PM EDT | 41.25 | 5.53 | 5.25 | 5.75 | -0.47 | -7.83% | 27 | 385 | 404.98% |
| GME221021C00042500 | 2022-08-11 2:10PM EDT | 42.50 | 5.07 | 4.80 | 5.35 | -0.33 | -6.11% | 112 | 1,025 | 395.12% |
| GME221021C00043750 | 2022-08-11 11:20AM EDT | 43.75 | 4.63 | 4.40 | 4.90 | -0.37 | -7.40% | 12 | 645 | 384.77% |
| GME221021C00045000 | 2022-08-11 2:16PM EDT | 45.00 | 4.36 | 4.05 | 4.55 | -0.34 | -7.23% | 115 | 1,833 | 377.15% |
| GME221021C00046250 | 2022-08-11 11:03AM EDT | 46.25 | 4.47 | 3.75 | 4.25 | +0.32 | +7.71% | 14 | 298 | 371.19% |
| GME221021C00047500 | 2022-08-11 10:42AM EDT | 47.50 | 4.18 | 3.50 | 3.95 | +0.18 | +4.50% | 22 | 3,028 | 365.92% |
| GME221021C00048750 | 2022-08-10 3:21PM EDT | 48.75 | 3.50 | 3.25 | 3.70 | -1.75 | -33.33% | 1 | 354 | 361.23% |
| GME221021C00050000 | 2022-08-11 2:39PM EDT | 50.00 | 3.30 | 3.20 | 3.45 | -0.05 | -1.49% | 144 | 5,655 | 360.69% |
| GME221021C00052500 | 2022-08-11 11:25AM EDT | 52.50 | 2.95 | 2.59 | 2.97 | -0.05 | -1.67% | 1 | 1,788 | 346.97% |
| GME221021C00055000 | 2022-08-11 12:20PM EDT | 55.00 | 2.38 | 2.33 | 2.60 | -0.24 | -9.16% | 25 | 2,256 | 342.38% |
| GME221021C00057500 | 2022-08-11 10:34AM EDT | 57.50 | 2.59 | 1.97 | 2.30 | +0.21 | +8.82% | 111 | 2,418 | 335.55% |
| GME221021C00060000 | 2022-08-11 2:06PM EDT | 60.00 | 1.85 | 1.82 | 2.01 | -0.21 | -10.19% | 18 | 423 | 333.11% |
| GME221021C00062500 | 2022-08-11 10:59AM EDT | 62.50 | 1.98 | 1.57 | 1.80 | +0.04 | +2.06% | 802 | 3,144 | 328.91% |
| GME221021C00065000 | 2022-08-11 12:00PM EDT | 65.00 | 1.49 | 1.37 | 1.64 | -0.14 | -8.59% | 4 | 368 | 326.37% |
| GME221021C00067500 | 2022-08-08 3:12PM EDT | 67.50 | 2.06 | 1.30 | 1.50 | 0.00 | - | - | 151 | 327.54% |
| GME221021C00070000 | 2022-08-11 2:01PM EDT | 70.00 | 1.24 | 1.11 | 1.37 | -0.11 | -8.15% | 9 | 290 | 324.32% |
| GME221021C00072500 | 2022-08-11 11:24AM EDT | 72.50 | 1.18 | 1.03 | 1.28 | -0.01 | -0.84% | 2 | 92 | 325.39% |
| GME221021C00075000 | 2022-08-11 12:48PM EDT | 75.00 | 1.12 | 0.94 | 1.17 | -0.03 | -2.61% | 87 | 2,440 | 324.71% |
| GME221021C00077500 | 2022-08-09 9:32AM EDT | 77.50 | 1.32 | 0.92 | 1.12 | 0.00 | - | 1 | 195 | 328.32% |
| GME221021C00080000 | 2022-08-11 1:47PM EDT | 80.00 | 0.92 | 0.84 | 1.01 | -0.03 | -3.16% | 37 | 223 | 326.95% |
| GME221021C00082500 | 2022-08-11 9:30AM EDT | 82.50 | 0.97 | 0.74 | 0.95 | +0.12 | +14.12% | 1 | 53 | 325.98% |
| GME221021C00085000 | 2022-08-10 3:44PM EDT | 85.00 | 0.86 | 0.72 | 0.93 | +0.08 | +10.26% | 415 | 737 | 329.69% |
| GME221021C00087500 | 2022-08-11 12:09PM EDT | 87.50 | 0.80 | 0.66 | 0.87 | -0.05 | -5.88% | 10 | 821 | 329.69% |
| GME221021C00090000 | 2022-08-11 10:29AM EDT | 90.00 | 0.75 | 0.66 | 0.83 | -0.04 | -5.06% | 5 | 417 | 332.81% |
| GME221021C00092500 | 2022-08-08 11:38AM EDT | 92.50 | 1.15 | 0.62 | 0.78 | 0.00 | - | 1 | 159 | 333.40% |
| GME221021C00095000 | 2022-08-11 11:00AM EDT | 95.00 | 0.70 | 0.60 | 0.76 | +0.05 | +7.69% | 22 | 685 | 336.13% |
| GME221021C00097500 | 2022-08-11 2:17PM EDT | 97.50 | 0.62 | 0.60 | 0.65 | -0.11 | -15.07% | 91 | 7,717 | 335.16% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME221021P00011250 | 2022-08-11 1:51PM EDT | 11.25 | 0.23 | 0.18 | 0.32 | -0.03 | -11.54% | 27 | 3,675 | 227.34% |
| GME221021P00012500 | 2022-08-11 1:51PM EDT | 12.50 | 0.26 | 0.20 | 0.33 | +0.01 | +4.00% | 202 | 2,808 | 203.91% |
| GME221021P00013750 | 2022-08-11 9:30AM EDT | 13.75 | 0.16 | 0.23 | 0.38 | -0.20 | -55.56% | 4 | 455 | 186.52% |
| GME221021P00015000 | 2022-08-11 10:18AM EDT | 15.00 | 0.43 | 0.28 | 0.48 | -0.02 | -4.44% | 36 | 1,026 | 173.83% |
| GME221021P00016250 | 2022-08-11 1:52PM EDT | 16.25 | 0.48 | 0.41 | 0.55 | -0.01 | -2.04% | 4 | 275 | 162.89% |
| GME221021P00017500 | 2022-08-10 3:33PM EDT | 17.50 | 0.62 | 0.48 | 0.72 | -0.03 | -4.62% | 21 | 1,513 | 152.34% |
| GME221021P00018750 | 2022-08-08 12:35PM EDT | 18.75 | 0.75 | 0.58 | 0.86 | 0.00 | - | 4 | 1,051 | 140.23% |
| GME221021P00020000 | 2022-08-11 1:25PM EDT | 20.00 | 0.85 | 0.72 | 0.99 | -0.13 | -13.27% | 7 | 1,530 | 127.83% |
| GME221021P00021250 | 2022-08-11 1:34PM EDT | 21.25 | 1.05 | 0.95 | 1.16 | -0.03 | -2.78% | 6 | 713 | 117.77% |
| GME221021P00022500 | 2022-08-11 10:56AM EDT | 22.50 | 1.23 | 1.15 | 1.39 | -0.24 | -16.33% | 2 | 1,355 | 106.25% |
| GME221021P00023750 | 2022-08-11 11:32AM EDT | 23.75 | 1.57 | 1.40 | 1.63 | +0.18 | +12.95% | 2 | 716 | 93.75% |
| GME221021P00025000 | 2022-08-11 1:51PM EDT | 25.00 | 1.78 | 1.63 | 1.88 | -0.06 | -3.26% | 12 | 4,936 | 77.83% |
| GME221021P00026250 | 2022-08-10 1:55PM EDT | 26.25 | 2.15 | 1.95 | 2.21 | -0.05 | -2.27% | 10 | 258 | 60.55% |
| GME221021P00027500 | 2022-08-11 9:50AM EDT | 27.50 | 2.30 | 2.29 | 2.57 | -0.32 | -12.21% | 1 | 914 | 38.67% |
| GME221021P00028750 | 2022-08-11 2:38PM EDT | 28.75 | 2.83 | 2.69 | 2.96 | -0.28 | -9.00% | 78 | 284 | 0.00% |
| GME221021P00030000 | 2022-08-11 2:38PM EDT | 30.00 | 3.25 | 3.10 | 3.40 | -0.20 | -5.80% | 9 | 7,500 | 0.00% |
| GME221021P00031250 | 2022-08-09 2:59PM EDT | 31.25 | 3.84 | 3.55 | 3.90 | 0.00 | - | 15 | 5,785 | 0.00% |
| GME221021P00032500 | 2022-08-11 12:32PM EDT | 32.50 | 4.30 | 4.10 | 4.50 | -0.15 | -3.37% | 7 | 1,673 | 0.00% |
| GME221021P00033750 | 2022-08-11 10:00AM EDT | 33.75 | 4.55 | 4.65 | 5.00 | -0.57 | -11.13% | 15 | 439 | 0.00% |
| GME221021P00035000 | 2022-08-11 10:39AM EDT | 35.00 | 5.15 | 5.25 | 5.60 | -0.55 | -9.65% | 4 | 2,173 | 0.00% |
| GME221021P00036250 | 2022-08-10 9:32AM EDT | 36.25 | 6.04 | 5.90 | 6.40 | -0.06 | -0.98% | 1 | 176 | 0.00% |
| GME221021P00037500 | 2022-08-11 1:04PM EDT | 37.50 | 7.05 | 6.60 | 7.05 | -0.15 | -2.08% | 2 | 955 | 0.00% |
| GME221021P00038750 | 2022-08-11 12:11PM EDT | 38.75 | 7.66 | 7.30 | 7.75 | -0.09 | -1.16% | 2 | 105 | 0.00% |
| GME221021P00040000 | 2022-08-11 12:57PM EDT | 40.00 | 8.30 | 8.10 | 8.55 | -0.25 | -2.92% | 91 | 1,171 | 0.00% |
| GME221021P00041250 | 2022-08-11 11:25AM EDT | 41.25 | 9.05 | 8.90 | 9.35 | -0.20 | -2.16% | 43 | 54 | 0.00% |
| GME221021P00042500 | 2022-08-08 3:02PM EDT | 42.50 | 9.20 | 9.75 | 10.25 | 0.00 | - | - | 444 | 0.00% |
| GME221021P00043750 | 2022-08-09 9:47AM EDT | 43.75 | 10.65 | 10.60 | 11.20 | 0.00 | - | 1 | 109 | 0.00% |
| GME221021P00045000 | 2022-08-10 2:36PM EDT | 45.00 | 11.67 | 11.50 | 12.10 | -0.53 | -4.34% | 112 | 815 | 0.00% |
| GME221021P00046250 | 2022-08-03 10:28AM EDT | 46.25 | 14.15 | 12.40 | 13.00 | 0.00 | - | 4 | 48 | 0.00% |
| GME221021P00047500 | 2022-08-05 2:44PM EDT | 47.50 | 13.50 | 13.35 | 14.05 | 0.00 | - | - | 120 | 0.00% |
| GME221021P00048750 | 2022-08-10 11:40AM EDT | 48.75 | 15.38 | 14.30 | 15.00 | -2.70 | -14.93% | 80 | 156 | 0.00% |
| GME221021P00050000 | 2022-08-10 2:08PM EDT | 50.00 | 15.05 | 15.35 | 16.05 | -0.05 | -0.33% | 80 | 561 | 0.00% |
| GME221021P00052500 | 2022-07-11 1:38PM EDT | 52.50 | 24.58 | 18.05 | 18.90 | 0.00 | - | - | 120 | 0.00% |
| GME221021P00055000 | 2022-08-09 9:54AM EDT | 55.00 | 19.19 | 19.50 | 20.35 | 0.00 | - | 12 | 186 | 0.00% |
| GME221021P00057500 | 2022-08-09 9:54AM EDT | 57.50 | 21.39 | 21.70 | 22.60 | 0.00 | - | 2 | 129 | 0.00% |
| GME221021P00060000 | 2022-08-08 11:51AM EDT | 60.00 | 21.79 | 23.90 | 24.85 | 0.00 | - | - | 78 | 0.00% |
| GME221021P00067500 | 2022-08-04 10:21AM EDT | 67.50 | 31.85 | 30.80 | 31.90 | 0.00 | - | - | 38 | 0.00% |
| GME221021P00070000 | 2022-08-11 11:38AM EDT | 70.00 | 33.77 | 33.15 | 34.25 | +33.77 | - | 4 | 9 | 0.00% |
| GME221021P00075000 | 2022-08-04 10:21AM EDT | 75.00 | 39.00 | 37.95 | 39.05 | 0.00 | - | - | 840 | 0.00% |
| GME221021P00082500 | 2022-08-02 2:27PM EDT | 82.50 | 49.25 | 45.15 | 46.40 | 0.00 | - | 4 | 89 | 0.00% |
| GME221021P00085000 | 2022-08-04 2:33PM EDT | 85.00 | 49.30 | 47.55 | 48.80 | 0.00 | - | 2 | 34 | 0.00% |
| GME221021P00087500 | 2022-08-04 2:33PM EDT | 87.50 | 51.75 | 50.05 | 51.30 | 0.00 | - | - | 172 | 0.00% |
| GME221021P00090000 | 2022-08-09 9:39AM EDT | 90.00 | 52.30 | 52.45 | 53.65 | 0.00 | - | 4 | 115 | 0.00% |
| GME221021P00092500 | 2022-08-04 2:32PM EDT | 92.50 | 56.70 | 54.90 | 56.10 | 0.00 | - | - | 93 | 0.00% |
| GME221021P00095000 | 2022-08-04 2:31PM EDT | 95.00 | 59.20 | 57.40 | 58.60 | 0.00 | - | - | 77 | 0.00% |
| GME221021P00097500 | 2022-08-04 2:55PM EDT | 97.50 | 61.60 | 59.75 | 61.05 | 0.00 | - | - | 258 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
