Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
13,31+1,40 (+11,74%)
Ab 01:05PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231201C000100002023-11-27 3:31PM EST10.002.302.213.70+0.22+10.58%15311.72%
GME231201C000105002023-11-28 12:10PM EST10.502.122.132.98+0.62+41.33%1711205.47%
GME231201C000110002023-11-28 11:04AM EST11.001.931.882.59+0.95+96.94%81983209.77%
GME231201C000115002023-11-28 12:27PM EST11.501.801.601.95+1.20+200.00%176529136.72%
GME231201C000120002023-11-28 12:47PM EST12.001.361.281.40+1.05+338.71%1,13675869.53%
GME231201C000125002023-11-28 12:43PM EST12.500.940.850.95+0.80+571.43%5,6382,53267.19%
GME231201C000130002023-11-28 12:50PM EST13.000.600.600.63+0.52+650.00%10,1452,52580.86%
GME231201C000135002023-11-28 12:49PM EST13.500.410.400.41+0.35+583.33%6,0711,67888.67%
GME231201C000140002023-11-28 12:49PM EST14.000.290.270.30+0.24+480.00%7,9492,17299.22%
GME231201C000145002023-11-28 12:48PM EST14.500.200.190.21+0.16+400.00%1,7111,246107.42%
GME231201C000150002023-11-28 12:50PM EST15.000.140.140.15+0.11+366.67%6,1053,452115.63%
GME231201C000155002023-11-28 12:43PM EST15.500.120.100.13+0.09+300.00%1,2032,237125.78%
GME231201C000160002023-11-28 12:47PM EST16.000.090.080.09+0.06+200.00%1,8302,526132.03%
GME231201C000165002023-11-28 12:44PM EST16.500.060.070.08+0.05+500.00%157523142.97%
GME231201C000170002023-11-28 12:41PM EST17.000.060.060.07+0.04+200.00%517798152.34%
GME231201C000175002023-11-28 12:44PM EST17.500.050.050.06+0.04+400.00%153327160.16%
GME231201C000180002023-11-28 12:39PM EST18.000.040.040.05+0.03+300.00%8311,499165.63%
GME231201C000185002023-11-28 12:03PM EST18.500.040.020.07+0.02+100.00%20243178.13%
GME231201C000190002023-11-28 12:47PM EST19.000.030.030.04+0.01+50.00%673178181.25%
GME231201C000195002023-11-28 12:42PM EST19.500.050.010.04-0.01-16.67%119217181.25%
GME231201C000200002023-11-28 12:47PM EST20.000.030.020.03+0.01+50.00%1,6801,760190.63%
GME231201C000205002023-11-14 9:53AM EST20.500.060.010.050.00-2112206.25%
GME231201C000210002023-11-28 12:10PM EST21.000.030.010.03+0.02+200.00%79382203.13%
GME231201C000220002023-11-28 12:12PM EST22.000.020.010.03+0.01+100.00%42256218.75%
GME231201C000225002023-11-28 12:39PM EST22.500.020.010.03+0.01+100.00%11375228.13%
GME231201C000230002023-11-28 10:52AM EST23.000.020.010.02-0.16-88.89%15225.00%
GME231201C000240002023-11-28 10:33AM EST24.000.020.000.02+0.01+100.00%429231.25%
GME231201C000245002023-11-24 12:32PM EST24.500.010.000.020.00-88237.50%
GME231201C000250002023-11-28 12:45PM EST25.000.010.000.010.00-248243225.00%
GME231201C000300002023-11-28 12:46PM EST30.000.010.000.010.00-5613,647275.00%
Putsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231201P000025002023-11-27 1:30PM EST2.500.010.000.010.00-12600.00%
GME231201P000050002023-11-13 10:59AM EST5.000.050.000.030.00--7418.75%
GME231201P000085002023-11-10 9:40AM EST8.500.080.000.010.00-611175.00%
GME231201P000090002023-11-27 9:56AM EST9.000.010.000.020.00-634168.75%
GME231201P000095002023-11-27 12:40PM EST9.500.010.000.010.00-132411137.50%
GME231201P000100002023-11-28 11:59AM EST10.000.010.000.01-0.02-66.67%57556118.75%
GME231201P000105002023-11-28 12:32PM EST10.500.020.010.02-0.01-33.33%157831118.75%
GME231201P000110002023-11-28 12:21PM EST11.000.020.010.03-0.05-71.43%3,669586103.13%
GME231201P000115002023-11-28 12:47PM EST11.500.040.030.04-0.10-71.43%69384392.97%
GME231201P000120002023-11-28 12:45PM EST12.000.080.070.08-0.27-77.14%2,4951,07587.50%
GME231201P000125002023-11-28 12:48PM EST12.500.160.170.19-0.45-73.77%2,30259889.06%
GME231201P000130002023-11-28 12:41PM EST13.000.350.320.37-0.80-69.57%79459487.89%
GME231201P000135002023-11-28 12:49PM EST13.500.650.650.68-0.85-56.67%54871100.78%
GME231201P000140002023-11-28 12:38PM EST14.001.020.951.07-0.78-43.33%490119105.47%
GME231201P000145002023-11-28 12:25PM EST14.501.511.361.45-1.08-41.70%7133110.16%
GME231201P000150002023-11-28 12:03PM EST15.001.951.712.06-1.03-34.56%4421128.13%
GME231201P000155002023-11-22 11:00AM EST15.502.912.072.750.00-213155.08%
GME231201P000160002023-11-28 11:37AM EST16.002.962.624.65-1.03-25.81%245330.86%
GME231201P000165002023-11-28 11:00AM EST16.503.913.055.15-0.57-12.72%210346.09%
GME231201P000170002023-11-17 1:37PM EST17.004.103.555.300.00-23331.64%
GME231201P000175002023-10-25 2:27PM EST17.504.034.955.500.00-30411.33%
GME231201P000180002023-11-17 11:15AM EST18.005.274.406.200.00-223341.41%
GME231201P000185002023-11-10 1:40PM EST18.505.764.807.200.00-15401.95%
GME231201P000190002023-11-27 9:37AM EST19.006.955.457.650.00-55429.30%
GME231201P000195002023-11-27 10:20AM EST19.507.415.858.150.00-30434.38%
GME231201P000200002023-11-27 10:32AM EST20.007.886.458.650.00-11460.55%
GME231201P000205002023-11-27 10:18AM EST20.508.476.809.150.00-10458.59%
GME231201P000220002023-10-24 10:54AM EST22.008.399.3510.100.00--0553.91%
GME231201P000230002023-11-27 3:57PM EST23.0010.909.3011.650.00-40523.44%
GME231201P000240002023-10-16 2:02PM EST24.009.6010.4511.150.00--10328.91%