Deutsche Märkte schließen in 6 Stunden 56 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
18,32-2,80 (-13,26%)
Börsenschluss: 04:00PM EDT
18,27 -0,05 (-0,27%)
Vorbörslich: 04:34AM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240524C000025002024-05-23 3:15PM EDT2.5015.900.000.000.00-600.00%
GME240524C000050002024-05-21 3:46PM EDT5.0016.730.000.000.00-100.00%
GME240524C000060002024-05-21 3:46PM EDT6.0015.750.000.000.00-100.00%
GME240524C000065002024-05-16 10:31AM EDT6.5027.200.000.000.00-100.00%
GME240524C000070002024-05-23 11:14AM EDT7.0012.500.000.000.00-100.00%
GME240524C000075002024-05-15 10:33AM EDT7.5025.650.000.000.00-7500.00%
GME240524C000080002024-05-14 9:41AM EDT8.0048.550.000.000.00--00.00%
GME240524C000085002024-05-16 9:56AM EDT8.5024.100.000.000.00--00.00%
GME240524C000090002024-05-22 2:38PM EDT9.0013.000.000.000.00-1500.00%
GME240524C000095002024-05-17 9:55AM EDT9.5010.900.000.000.00-1000.00%
GME240524C000100002024-05-23 3:50PM EDT10.008.540.000.000.00-1900.00%
GME240524C000105002024-05-21 1:35PM EDT10.5010.200.000.000.00-900.00%
GME240524C000110002024-05-23 3:56PM EDT11.007.370.000.000.00-1500.00%
GME240524C000115002024-05-22 1:00PM EDT11.509.750.000.000.00-100.00%
GME240524C000120002024-05-23 3:46PM EDT12.006.550.000.000.00-4400.00%
GME240524C000125002024-05-23 3:53PM EDT12.506.040.000.000.00-4400.00%
GME240524C000130002024-05-23 3:54PM EDT13.005.600.000.000.00-14000.00%
GME240524C000135002024-05-23 3:48PM EDT13.505.000.000.000.00-27600.00%
GME240524C000140002024-05-23 2:55PM EDT14.004.940.000.000.00-1400.00%
GME240524C000145002024-05-23 3:56PM EDT14.503.870.000.000.00-1000.00%
GME240524C000150002024-05-23 3:59PM EDT15.003.400.000.000.00-15700.00%
GME240524C000155002024-05-23 3:43PM EDT15.503.250.000.000.00-2200.00%
GME240524C000160002024-05-23 3:54PM EDT16.002.650.000.000.00-14700.00%
GME240524C000165002024-05-23 3:55PM EDT16.502.070.000.000.00-5400.00%
GME240524C000170002024-05-23 3:59PM EDT17.001.550.000.000.00-12100.00%
GME240524C000175002024-05-23 3:58PM EDT17.501.180.000.000.00-12600.00%
GME240524C000180002024-05-23 3:59PM EDT18.000.910.000.000.00-6,51900.00%
GME240524C000185002024-05-23 3:59PM EDT18.500.700.000.000.00-1,16306.25%
GME240524C000190002024-05-23 3:59PM EDT19.000.580.000.000.00-5,222025.00%
GME240524C000195002024-05-23 3:58PM EDT19.500.560.000.000.00-2,153025.00%
GME240524C000200002024-05-23 3:59PM EDT20.000.450.000.000.00-11,983050.00%
GME240524C000205002024-05-23 3:59PM EDT20.500.480.000.000.00-4,052050.00%
GME240524C000210002024-05-23 3:59PM EDT21.000.350.000.000.00-6,332050.00%
GME240524C000215002024-05-23 3:59PM EDT21.500.350.000.000.00-2,898050.00%
GME240524C000220002024-05-23 3:59PM EDT22.000.300.000.000.00-7,859050.00%
GME240524C000225002024-05-23 3:59PM EDT22.500.250.000.000.00-2,092050.00%
GME240524C000230002024-05-23 3:59PM EDT23.000.240.000.000.00-3,616050.00%
GME240524C000235002024-05-23 3:57PM EDT23.500.250.000.000.00-836050.00%
GME240524C000240002024-05-23 3:59PM EDT24.000.220.000.000.00-3,565050.00%
GME240524C000245002024-05-23 3:53PM EDT24.500.210.000.000.00-423050.00%
GME240524C000250002024-05-23 3:59PM EDT25.000.170.000.000.00-8,289050.00%
GME240524C000255002024-05-23 3:52PM EDT25.500.190.000.000.00-641050.00%
GME240524C000260002024-05-23 3:59PM EDT26.000.170.000.000.00-3,533050.00%
GME240524C000265002024-05-23 3:59PM EDT26.500.160.000.000.00-101050.00%
GME240524C000270002024-05-23 3:59PM EDT27.000.160.000.000.00-885050.00%
GME240524C000280002024-05-23 3:59PM EDT28.000.140.000.000.00-6,4780100.00%
GME240524C000290002024-05-23 3:59PM EDT29.000.140.000.000.00-507050.00%
GME240524C000300002024-05-23 3:59PM EDT30.000.110.000.000.00-7,585050.00%
GME240524C000310002024-05-23 3:59PM EDT31.000.100.000.000.00-187050.00%
GME240524C000320002024-05-23 3:59PM EDT32.000.080.000.000.00-457050.00%
GME240524C000330002024-05-23 3:58PM EDT33.000.100.000.000.00-373050.00%
GME240524C000340002024-05-23 3:59PM EDT34.000.090.000.000.00-1,449050.00%
GME240524C000345002024-05-23 3:41PM EDT34.500.070.000.000.00-87050.00%
GME240524C000350002024-05-23 3:58PM EDT35.000.080.000.000.00-1,772050.00%
GME240524C000355002024-05-23 3:27PM EDT35.500.040.000.000.00-65050.00%
GME240524C000360002024-05-23 3:57PM EDT36.000.060.000.000.00-343050.00%
GME240524C000365002024-05-23 2:47PM EDT36.500.070.000.000.00-57050.00%
GME240524C000370002024-05-23 3:49PM EDT37.000.060.000.000.00-464050.00%
GME240524C000375002024-05-23 3:22PM EDT37.500.070.000.000.00-31050.00%
GME240524C000380002024-05-23 3:59PM EDT38.000.040.000.000.00-512050.00%
GME240524C000385002024-05-23 3:57PM EDT38.500.070.000.000.00-38050.00%
GME240524C000390002024-05-23 3:59PM EDT39.000.050.000.000.00-369050.00%
GME240524C000395002024-05-23 3:35PM EDT39.500.070.000.000.00-1,561050.00%
GME240524C000400002024-05-23 3:59PM EDT40.000.050.000.000.00-6,594050.00%
GME240524C000405002024-05-23 3:20PM EDT40.500.050.000.000.00-200050.00%
GME240524C000410002024-05-23 3:56PM EDT41.000.060.000.000.00-732050.00%
GME240524C000415002024-05-23 2:08PM EDT41.500.060.000.000.00-9050.00%
GME240524C000420002024-05-23 3:58PM EDT42.000.050.000.000.00-209050.00%
GME240524C000425002024-05-23 3:57PM EDT42.500.050.000.000.00-239050.00%
GME240524C000430002024-05-23 3:56PM EDT43.000.070.000.000.00-94050.00%
GME240524C000435002024-05-23 1:25PM EDT43.500.070.000.000.00-6050.00%
GME240524C000440002024-05-23 3:52PM EDT44.000.040.000.000.00-381050.00%
GME240524C000445002024-05-23 3:21PM EDT44.500.050.000.000.00-39050.00%
GME240524C000450002024-05-23 3:55PM EDT45.000.050.000.000.00-2,170050.00%
GME240524C000455002024-05-23 11:44AM EDT45.500.120.000.000.00-42050.00%
GME240524C000460002024-05-23 3:59PM EDT46.000.040.000.000.00-294050.00%
GME240524C000465002024-05-23 11:37AM EDT46.500.120.000.000.00-7050.00%
GME240524C000470002024-05-23 3:18PM EDT47.000.030.000.000.00-255050.00%
GME240524C000475002024-05-23 3:57PM EDT47.500.040.000.000.00-4050.00%
GME240524C000480002024-05-23 3:40PM EDT48.000.040.000.000.00-261050.00%
GME240524C000485002024-05-23 1:03PM EDT48.500.080.000.000.00-100050.00%
GME240524C000490002024-05-23 3:44PM EDT49.000.110.000.000.00-36050.00%
GME240524C000495002024-05-23 3:32PM EDT49.500.040.000.000.00-10050.00%
GME240524C000500002024-05-23 3:59PM EDT50.000.030.000.000.00-3,467050.00%
GME240524C000510002024-05-23 3:56PM EDT51.000.030.000.000.00-326050.00%
GME240524C000520002024-05-23 3:58PM EDT52.000.010.000.000.00-23050.00%
GME240524C000530002024-05-23 2:55PM EDT53.000.040.000.000.00-75050.00%
GME240524C000540002024-05-23 3:00PM EDT54.000.040.000.000.00-32050.00%
GME240524C000550002024-05-23 3:58PM EDT55.000.030.000.000.00-506050.00%
GME240524C000560002024-05-23 3:55PM EDT56.000.040.000.000.00-50050.00%
GME240524C000570002024-05-23 3:58PM EDT57.000.030.000.000.00-460050.00%
GME240524C000580002024-05-23 10:42AM EDT58.000.060.000.000.00-23050.00%
GME240524C000590002024-05-23 3:39PM EDT59.000.030.000.000.00-10050.00%
GME240524C000600002024-05-23 3:58PM EDT60.000.020.000.000.00-982050.00%
GME240524C000610002024-05-23 3:12PM EDT61.000.030.000.000.00-14050.00%
GME240524C000620002024-05-23 12:26PM EDT62.000.040.000.000.00-2050.00%
GME240524C000630002024-05-23 3:48PM EDT63.000.040.000.000.00-11050.00%
GME240524C000640002024-05-23 11:19AM EDT64.000.050.000.000.00-8050.00%
GME240524C000650002024-05-23 3:36PM EDT65.000.010.000.000.00-208050.00%
GME240524C000660002024-05-23 10:11AM EDT66.000.070.000.000.00-4050.00%
GME240524C000670002024-05-23 1:56PM EDT67.000.040.000.000.00-12050.00%
GME240524C000680002024-05-23 2:31PM EDT68.000.030.000.000.00-18050.00%
GME240524C000690002024-05-23 3:43PM EDT69.000.020.000.000.00-69050.00%
GME240524C000700002024-05-23 3:48PM EDT70.000.030.000.000.00-361050.00%
GME240524C000710002024-05-23 3:00PM EDT71.000.050.000.000.00-118050.00%
GME240524C000720002024-05-23 2:22PM EDT72.000.020.000.000.00-17050.00%
GME240524C000730002024-05-23 2:42PM EDT73.000.020.000.000.00-138050.00%
GME240524C000740002024-05-23 3:55PM EDT74.000.030.000.000.00-169050.00%
GME240524C000750002024-05-23 3:57PM EDT75.000.020.000.000.00-244050.00%
GME240524C000800002024-05-23 3:59PM EDT80.000.020.000.000.00-726050.00%
GME240524C000850002024-05-23 3:20PM EDT85.000.010.000.000.00-104050.00%
GME240524C000900002024-05-23 3:16PM EDT90.000.020.000.000.00-222050.00%
GME240524C000950002024-05-23 3:50PM EDT95.000.020.000.000.00-100050.00%
GME240524C001000002024-05-23 3:59PM EDT100.000.020.000.000.00-951050.00%
GME240524C001050002024-05-23 3:55PM EDT105.000.020.000.000.00-53050.00%
GME240524C001100002024-05-23 2:59PM EDT110.000.010.000.000.00-79050.00%
GME240524C001150002024-05-23 3:53PM EDT115.000.010.000.000.00-245050.00%
GME240524C001200002024-05-23 3:34PM EDT120.000.010.000.000.00-362050.00%
GME240524C001250002024-05-23 3:58PM EDT125.000.020.000.000.00-330050.00%
GME240524C001280002024-05-23 3:59PM EDT128.000.010.000.000.00-7,506050.00%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240524P000025002024-05-20 11:44AM EDT2.500.010.000.000.00-2050.00%
GME240524P000050002024-05-22 3:52PM EDT5.000.010.000.000.00-63050.00%
GME240524P000060002024-05-23 2:12PM EDT6.000.010.000.000.00-2050.00%
GME240524P000065002024-05-20 3:57PM EDT6.500.010.000.000.00-108050.00%
GME240524P000070002024-05-23 10:43AM EDT7.000.010.000.000.00-1050.00%
GME240524P000075002024-05-22 11:55AM EDT7.500.010.000.000.00-1050.00%
GME240524P000080002024-05-22 10:04AM EDT8.000.020.000.000.00-1050.00%
GME240524P000085002024-05-22 9:30AM EDT8.500.010.000.000.00-1050.00%
GME240524P000090002024-05-22 9:33AM EDT9.000.010.000.000.00-1050.00%
GME240524P000095002024-05-23 9:33AM EDT9.500.010.000.000.00-12050.00%
GME240524P000100002024-05-23 3:49PM EDT10.000.010.000.000.00-169050.00%
GME240524P000105002024-05-23 9:58AM EDT10.500.020.000.000.00-71050.00%
GME240524P000110002024-05-23 2:55PM EDT11.000.010.000.000.00-200050.00%
GME240524P000115002024-05-23 3:58PM EDT11.500.010.000.000.00-614050.00%
GME240524P000120002024-05-23 3:43PM EDT12.000.010.000.000.00-1,3790100.00%
GME240524P000125002024-05-23 3:49PM EDT12.500.020.000.000.00-620050.00%
GME240524P000130002024-05-23 3:59PM EDT13.000.020.000.000.00-1,132050.00%
GME240524P000135002024-05-23 3:58PM EDT13.500.030.000.000.00-793050.00%
GME240524P000140002024-05-23 3:57PM EDT14.000.050.000.000.00-425050.00%
GME240524P000145002024-05-23 3:59PM EDT14.500.030.000.000.00-810050.00%
GME240524P000150002024-05-23 3:59PM EDT15.000.040.000.000.00-3,203050.00%
GME240524P000155002024-05-23 3:53PM EDT15.500.020.000.000.00-750050.00%
GME240524P000160002024-05-23 3:59PM EDT16.000.070.000.000.00-2,579050.00%
GME240524P000165002024-05-23 3:59PM EDT16.500.100.000.000.00-1,756050.00%
GME240524P000170002024-05-23 3:59PM EDT17.000.180.000.000.00-4,141050.00%
GME240524P000175002024-05-23 3:59PM EDT17.500.300.000.000.00-2,662025.00%
GME240524P000180002024-05-23 3:59PM EDT18.000.550.000.000.00-6,663012.50%
GME240524P000185002024-05-23 3:59PM EDT18.500.860.000.000.00-3,03500.00%
GME240524P000190002024-05-23 3:59PM EDT19.001.240.000.000.00-4,46900.00%
GME240524P000195002024-05-23 3:59PM EDT19.501.640.000.000.00-2,31200.00%
GME240524P000200002024-05-23 3:59PM EDT20.002.140.000.000.00-6,90700.00%
GME240524P000205002024-05-23 3:59PM EDT20.502.580.000.000.00-1,61100.00%
GME240524P000210002024-05-23 3:58PM EDT21.002.960.000.000.00-1,54300.00%
GME240524P000215002024-05-23 3:59PM EDT21.503.440.000.000.00-35100.00%
GME240524P000220002024-05-23 3:57PM EDT22.004.000.000.000.00-54000.00%
GME240524P000225002024-05-23 3:57PM EDT22.504.500.000.000.00-9800.00%
GME240524P000230002024-05-23 3:58PM EDT23.004.850.000.000.00-14000.00%
GME240524P000235002024-05-23 3:47PM EDT23.505.250.000.000.00-7100.00%
GME240524P000240002024-05-23 3:51PM EDT24.005.160.000.000.00-5900.00%
GME240524P000245002024-05-23 2:36PM EDT24.505.760.000.000.00-1800.00%
GME240524P000250002024-05-23 3:59PM EDT25.006.800.000.000.00-81800.00%
GME240524P000255002024-05-23 3:55PM EDT25.507.300.000.000.00-2200.00%
GME240524P000260002024-05-23 3:54PM EDT26.007.770.000.000.00-4700.00%
GME240524P000265002024-05-23 2:53PM EDT26.507.940.000.000.00-3200.00%
GME240524P000270002024-05-23 3:49PM EDT27.008.180.000.000.00-11000.00%
GME240524P000280002024-05-23 3:57PM EDT28.009.830.000.000.00-35600.00%
GME240524P000290002024-05-23 3:54PM EDT29.0010.480.000.000.00-6100.00%
GME240524P000300002024-05-23 3:57PM EDT30.0011.800.000.000.00-69500.00%
GME240524P000310002024-05-23 3:52PM EDT31.0012.560.000.000.00-1900.00%
GME240524P000320002024-05-23 3:55PM EDT32.0013.700.000.000.00-3000.00%
GME240524P000330002024-05-23 3:30PM EDT33.0014.500.000.000.00-1800.00%
GME240524P000340002024-05-23 3:22PM EDT34.0015.350.000.000.00-2000.00%
GME240524P000345002024-05-23 2:02PM EDT34.5015.000.000.000.00-100.00%
GME240524P000350002024-05-23 3:44PM EDT35.0016.190.000.000.00-4500.00%
GME240524P000355002024-05-23 10:02AM EDT35.5015.470.000.000.00-100.00%
GME240524P000360002024-05-23 3:57PM EDT36.0018.000.000.000.00-1200.00%
GME240524P000365002024-05-23 10:25AM EDT36.5016.000.000.000.00-200.00%
GME240524P000370002024-05-23 2:44PM EDT37.0018.040.000.000.00-700.00%
GME240524P000375002024-05-23 2:15PM EDT37.5018.020.000.000.00-1300.00%
GME240524P000380002024-05-23 3:54PM EDT38.0019.600.000.000.00-1900.00%
GME240524P000385002024-05-21 3:21PM EDT38.5016.680.000.000.00-100.00%
GME240524P000390002024-05-23 2:22PM EDT39.0020.050.000.000.00-1200.00%
GME240524P000395002024-05-23 1:33PM EDT39.5019.420.000.000.00-200.00%
GME240524P000400002024-05-23 3:52PM EDT40.0021.460.000.000.00-15500.00%
GME240524P000405002024-05-17 11:29AM EDT40.5020.700.000.000.00-100.00%
GME240524P000410002024-05-23 9:49AM EDT41.0020.690.000.000.00-200.00%
GME240524P000415002024-05-23 1:20PM EDT41.5021.500.000.000.00-200.00%
GME240524P000420002024-05-23 2:24PM EDT42.0022.710.000.000.00-100.00%
GME240524P000425002024-05-23 9:43AM EDT42.5023.000.000.000.00-100.00%
GME240524P000430002024-05-23 2:03PM EDT43.0023.500.000.000.00-300.00%
GME240524P000435002024-05-23 12:29PM EDT43.5023.240.000.000.00-100.00%
GME240524P000440002024-05-23 3:50PM EDT44.0025.150.000.000.00-700.00%
GME240524P000445002024-05-17 1:13PM EDT44.5024.500.000.000.00-300.00%
GME240524P000450002024-05-23 3:44PM EDT45.0026.360.000.000.00-1200.00%
GME240524P000455002024-05-21 3:57PM EDT45.5024.200.000.000.00-100.00%
GME240524P000460002024-05-23 2:10PM EDT46.0026.530.000.000.00-500.00%
GME240524P000465002024-05-22 3:25PM EDT46.5024.830.000.000.00-100.00%
GME240524P000470002024-05-23 10:43AM EDT47.0026.900.000.000.00-500.00%
GME240524P000475002024-05-22 3:28PM EDT47.5026.000.000.000.00-100.00%
GME240524P000480002024-05-23 3:52PM EDT48.0029.450.000.000.00-800.00%
GME240524P000485002024-05-16 11:27AM EDT48.5020.200.000.000.00--00.00%
GME240524P000490002024-05-23 11:22AM EDT49.0029.030.000.000.00-200.00%
GME240524P000495002024-05-15 3:21PM EDT49.5018.500.000.000.00--00.00%
GME240524P000500002024-05-23 3:48PM EDT50.0031.500.000.000.00-13100.00%
GME240524P000510002024-05-17 3:56PM EDT51.0029.750.000.000.00-400.00%
GME240524P000520002024-05-20 12:04PM EDT52.0032.710.000.000.00-400.00%
GME240524P000530002024-05-20 11:39AM EDT53.0033.450.000.000.00-100.00%
GME240524P000540002024-05-22 2:22PM EDT54.0032.680.000.000.00-200.00%
GME240524P000550002024-05-23 10:19AM EDT55.0035.250.000.000.00-800.00%
GME240524P000560002024-05-23 10:06AM EDT56.0035.650.000.000.00-100.00%
GME240524P000570002024-05-23 2:22PM EDT57.0038.000.000.000.00-300.00%
GME240524P000600002024-05-21 10:20AM EDT60.0038.690.000.000.00-100.00%
GME240524P000610002024-05-21 9:41AM EDT61.0039.800.000.000.00-200.00%
GME240524P000640002024-05-16 9:41AM EDT64.0033.100.000.000.00--00.00%
GME240524P000650002024-05-14 2:30PM EDT65.0030.080.000.000.00--00.00%
GME240524P000660002024-05-22 12:28PM EDT66.0045.130.000.000.00-200.00%
GME240524P000700002024-05-23 2:10PM EDT70.0050.500.000.000.00-200.00%
GME240524P000750002024-05-17 12:45PM EDT75.0054.560.000.000.00-100.00%
GME240524P000800002024-05-15 11:58AM EDT80.0047.840.000.000.00--00.00%
GME240524P000950002024-05-16 12:04PM EDT95.0065.520.000.000.00--00.00%
GME240524P001000002024-05-20 3:54PM EDT100.0078.020.000.000.00-100.00%
GME240524P001050002024-05-17 3:32PM EDT105.0083.690.000.000.00-100.00%
GME240524P001100002024-05-17 3:32PM EDT110.0088.720.000.000.00-100.00%
GME240524P001150002024-05-17 3:32PM EDT115.0093.790.000.000.00-100.00%
GME240524P001200002024-05-17 3:32PM EDT120.0098.680.000.000.00-100.00%
GME240524P001250002024-05-17 3:32PM EDT125.00103.750.000.000.00-100.00%
GME240524P001280002024-05-20 3:54PM EDT128.00105.150.000.000.00-300.00%