Deutsche Märkte schließen in 3 Stunden 40 Minuten
DAX
15.368,00 +187,26 (+1,23%) Euro Stoxx 50
4.204,02 +32,58 (+0,78%) Dow Jones 30
34.092,96 +6,92 (+0,02%) Gold
1.970,20 +27,40 (+1,41%) EUR/USD
1,0993 -0,0001 (-0,0110%) BTC-EUR
21.654,11 +481,12 (+2,27%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230217C00006250 | 2022-08-05 2:34PM EST | 6.25 | 33.40 | 33.35 | 34.25 | 0.00 | - | - | 0 | 0.00% |
| GME230217C00010000 | 2022-07-20 10:32AM EST | 10.00 | 2.49 | 29.60 | 30.50 | 0.00 | - | - | 0 | 0.00% |
| GME230217C00012500 | 2022-07-20 11:54AM EST | 12.50 | 1.79 | 27.10 | 28.00 | 0.00 | - | - | 0 | 0.00% |
| GME230217C00015000 | 2022-08-04 9:32AM EST | 15.00 | 24.09 | 24.60 | 25.50 | 0.00 | - | - | 0 | 0.00% |
| GME230217C00016250 | 2022-07-26 12:58PM EST | 16.25 | 16.56 | 23.35 | 24.20 | 0.00 | - | - | 0 | 0.00% |
| GME230217C00017500 | 2022-08-10 2:55PM EST | 17.50 | 23.15 | 22.15 | 22.95 | +23.15 | - | - | 0 | 0.00% |
| GME230217C00018750 | 2022-07-15 12:06PM EST | 18.75 | 0.88 | 20.85 | 21.80 | 0.00 | - | - | 0 | 2,142.19% |
| GME230217C00022500 | 2022-08-10 10:35AM EST | 22.50 | 17.20 | 17.65 | 18.65 | -1.30 | -7.03% | 6 | 25 | 1,323.05% |
| GME230217C00023750 | 2022-07-27 9:18AM EST | 23.75 | 11.70 | 16.65 | 17.60 | 0.00 | - | - | 4 | 1,206.25% |
| GME230217C00025000 | 2022-08-05 11:38AM EST | 25.00 | 14.65 | 15.55 | 16.75 | 0.00 | - | 1 | 13 | 1,114.45% |
| GME230217C00026250 | 2022-08-08 2:19PM EST | 26.25 | 17.50 | 14.75 | 16.10 | 0.00 | - | - | 1 | 1,058.01% |
| GME230217C00027500 | 2022-08-03 1:16PM EST | 27.50 | 12.90 | 14.00 | 15.15 | 0.00 | - | - | 2 | 996.09% |
| GME230217C00028750 | 2022-08-01 9:47AM EST | 28.75 | 10.85 | 13.25 | 14.70 | 0.00 | - | - | 1 | 959.57% |
| GME230217C00030000 | 2022-08-09 11:12AM EST | 30.00 | 13.10 | 12.50 | 14.00 | 0.00 | - | 2 | 56 | 915.92% |
| GME230217C00032500 | 2022-08-10 12:24PM EST | 32.50 | 11.25 | 11.15 | 12.45 | -3.75 | -25.00% | 4 | 107 | 836.33% |
| GME230217C00033750 | 2022-08-05 11:38AM EST | 33.75 | 10.30 | 10.60 | 11.90 | 0.00 | - | - | 3 | 811.04% |
| GME230217C00035000 | 2022-08-09 10:54AM EST | 35.00 | 10.52 | 9.95 | 11.40 | 0.00 | - | 4 | 15 | 784.77% |
| GME230217C00036250 | 2022-08-09 10:54AM EST | 36.25 | 10.12 | 9.40 | 10.90 | 0.00 | - | 5 | 5 | 762.50% |
| GME230217C00037500 | 2022-08-05 11:36AM EST | 37.50 | 8.94 | 9.00 | 10.45 | 0.00 | - | - | 9 | 746.48% |
| GME230217C00038750 | 2022-08-04 1:34PM EST | 38.75 | 8.65 | 8.50 | 10.05 | 0.00 | - | - | 7 | 729.30% |
| GME230217C00040000 | 2022-08-11 12:06PM EST | 40.00 | 8.90 | 8.00 | 9.45 | -0.10 | -1.11% | 5 | 54 | 706.35% |
| GME230217C00041250 | 2022-08-09 12:57PM EST | 41.25 | 9.00 | 7.50 | 9.25 | 0.00 | - | 2 | 39 | 695.12% |
| GME230217C00042500 | 2022-08-09 2:10PM EST | 42.50 | 8.55 | 7.30 | 8.90 | 0.00 | - | 6 | 10 | 687.99% |
| GME230217C00045000 | 2022-08-11 9:18AM EST | 45.00 | 8.10 | 6.40 | 8.25 | +0.60 | +8.00% | 11 | 47 | 660.64% |
| GME230217C00046250 | 2022-07-18 12:03PM EST | 46.25 | 7.00 | 6.20 | 7.90 | 0.00 | - | - | 4 | 653.13% |
| GME230217C00047500 | 2022-08-11 10:15AM EST | 47.50 | 7.07 | 6.10 | 7.35 | -3.06 | -30.21% | 1 | 9 | 642.58% |
| GME230217C00048750 | 2022-07-22 12:59PM EST | 48.75 | 5.75 | 5.75 | 7.35 | 0.00 | - | - | 1 | 640.04% |
| GME230217C00050000 | 2022-08-10 2:24PM EST | 50.00 | 6.70 | 5.50 | 7.15 | -0.30 | -4.29% | 20 | 45 | 634.57% |
| GME230217C00052500 | 2022-08-08 2:18PM EST | 52.50 | 7.30 | 5.30 | 6.70 | 0.00 | - | - | 0 | 629.88% |
| GME230217C00055000 | 2022-08-11 10:28AM EST | 55.00 | 5.30 | 4.80 | 5.50 | +0.05 | +0.95% | 56 | 56 | 595.41% |
| GME230217C00057500 | 2022-08-08 2:02PM EST | 57.50 | 6.80 | 4.10 | 5.50 | 0.00 | - | - | 1 | 587.60% |
| GME230217C00060000 | 2022-08-09 10:46AM EST | 60.00 | 5.00 | 3.90 | 5.50 | 0.00 | - | 2 | 11 | 592.87% |
| GME230217C00062500 | 2022-08-05 2:37PM EST | 62.50 | 4.25 | 3.65 | 5.25 | 0.00 | - | 1 | 3 | 589.06% |
| GME230217C00065000 | 2022-08-10 8:32AM EST | 65.00 | 4.70 | 3.65 | 4.95 | +0.75 | +18.99% | 1 | 126 | 590.33% |
| GME230217C00067500 | 2022-08-09 11:40AM EST | 67.50 | 4.15 | 2.72 | 4.70 | 0.00 | - | 1 | 27 | 565.63% |
| GME230217C00070000 | 2022-08-08 8:34AM EST | 70.00 | 4.98 | 2.72 | 4.50 | 0.00 | - | 6 | 14 | 568.46% |
| GME230217C00072500 | 2022-08-04 1:27PM EST | 72.50 | 3.05 | 2.72 | 4.25 | 0.00 | - | 4 | 16 | 569.34% |
| GME230217C00075000 | 2022-08-09 1:17PM EST | 75.00 | 3.40 | 2.15 | 4.10 | 0.00 | - | 3 | 20 | 555.47% |
| GME230217C00077500 | 2022-08-04 2:47PM EST | 77.50 | 2.69 | 2.15 | 3.85 | 0.00 | - | 9 | 19 | 555.27% |
| GME230217C00080000 | 2022-08-10 8:40AM EST | 80.00 | 2.70 | 1.70 | 3.80 | -1.30 | -32.50% | 1 | 113 | 546.68% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230217P00006250 | 2022-08-01 8:30AM EST | 6.25 | 0.39 | 0.00 | 0.54 | 0.00 | - | - | 4 | 399.22% |
| GME230217P00007500 | 2022-08-08 10:00AM EST | 7.50 | 0.68 | 0.00 | 0.78 | 0.00 | - | 6 | 11 | 377.34% |
| GME230217P00008750 | 2022-08-03 11:55AM EST | 8.75 | 0.51 | 0.00 | 0.93 | 0.00 | - | 4 | 8 | 344.53% |
| GME230217P00010000 | 2022-08-02 12:39PM EST | 10.00 | 0.79 | 0.46 | 1.10 | 0.00 | - | 2 | 5 | 352.73% |
| GME230217P00011250 | 2022-08-02 12:41PM EST | 11.25 | 0.96 | 0.46 | 1.27 | 0.00 | - | 2 | 3 | 320.51% |
| GME230217P00012500 | 2022-08-02 12:43PM EST | 12.50 | 1.23 | 0.46 | 1.50 | 0.00 | - | 2 | 4 | 293.75% |
| GME230217P00013750 | 2022-08-02 12:35PM EST | 13.75 | 1.59 | 0.67 | 1.75 | 0.00 | - | 4 | 6 | 279.49% |
| GME230217P00015000 | 2022-08-03 10:12AM EST | 15.00 | 2.00 | 0.92 | 2.03 | 0.00 | - | 1 | 4 | 266.21% |
| GME230217P00016250 | 2022-08-02 12:44PM EST | 16.25 | 2.23 | 1.20 | 2.31 | 0.00 | - | 6 | 4 | 251.86% |
| GME230217P00018750 | 2022-07-18 11:12AM EST | 18.75 | 11.43 | 1.87 | 2.99 | 0.00 | - | - | 0 | 225.00% |
| GME230217P00022500 | 2022-08-08 10:04AM EST | 22.50 | 3.60 | 3.15 | 4.25 | 0.00 | - | - | 12 | 182.32% |
| GME230217P00026250 | 2022-07-19 8:57AM EST | 26.25 | 6.92 | 4.75 | 5.85 | 0.00 | - | - | 8 | 124.81% |
| GME230217P00030000 | 2022-08-04 10:14AM EST | 30.00 | 7.90 | 6.65 | 7.70 | 0.00 | - | 2 | 6 | 0.00% |
| GME230217P00032500 | 2022-08-09 10:54AM EST | 32.50 | 8.95 | 8.00 | 9.10 | 0.00 | - | 4 | 5 | 0.00% |
| GME230217P00033750 | 2022-08-09 10:54AM EST | 33.75 | 9.77 | 8.75 | 10.05 | 0.00 | - | 4 | 5 | 0.00% |
| GME230217P00035000 | 2022-08-09 9:49AM EST | 35.00 | 10.65 | 9.45 | 10.85 | 0.00 | - | 2 | 5 | 0.00% |
| GME230217P00037500 | 2022-08-03 9:26AM EST | 37.50 | 13.05 | 11.00 | 12.45 | 0.00 | - | - | 1 | 0.00% |
| GME230217P00040000 | 2022-08-08 9:16AM EST | 40.00 | 15.65 | 12.60 | 14.25 | 0.00 | - | - | 2 | 0.00% |
| GME230217P00043750 | 2022-08-05 1:46PM EST | 43.75 | 16.10 | 15.30 | 17.05 | 0.00 | - | - | 1 | 0.00% |
| GME230217P00045000 | 2022-08-05 2:38PM EST | 45.00 | 17.40 | 16.10 | 18.00 | 0.00 | - | - | 6 | 0.00% |
| GME230217P00047500 | 2022-08-05 1:44PM EST | 47.50 | 18.95 | 17.95 | 19.80 | 0.00 | - | - | 2 | 0.00% |
| GME230217P00048750 | 2022-08-05 1:44PM EST | 48.75 | 20.05 | 18.90 | 20.95 | 0.00 | - | - | 1 | 0.00% |
| GME230217P00050000 | 2022-08-05 2:05PM EST | 50.00 | 21.25 | 19.85 | 21.95 | 0.00 | - | - | 6 | 0.00% |
| GME230217P00052500 | 2022-08-05 11:10AM EST | 52.50 | 24.00 | 21.80 | 24.00 | 0.00 | - | - | 21 | 0.00% |
| GME230217P00055000 | 2022-08-09 9:29AM EST | 55.00 | 25.50 | 23.80 | 26.10 | 0.00 | - | 2 | 18 | 0.00% |
| GME230217P00057500 | 2022-08-10 2:55PM EST | 57.50 | 27.30 | 25.85 | 28.10 | -0.35 | -1.27% | 2 | 39 | 0.00% |
| GME230217P00060000 | 2022-08-09 1:04PM EST | 60.00 | 29.50 | 27.95 | 30.40 | 0.00 | - | 2 | 49 | 0.00% |
| GME230217P00062500 | 2022-08-05 2:39PM EST | 62.50 | 31.45 | 30.10 | 32.60 | 0.00 | - | 12 | 60 | 0.00% |
| GME230217P00065000 | 2022-08-08 11:41AM EST | 65.00 | 31.85 | 32.25 | 34.85 | 0.00 | - | 6 | 54 | 0.00% |
| GME230217P00067500 | 2022-08-05 2:39PM EST | 67.50 | 35.90 | 34.40 | 37.05 | 0.00 | - | 74 | 79 | 0.00% |
| GME230217P00070000 | 2022-08-10 2:52PM EST | 70.00 | 38.20 | 36.65 | 39.35 | +2.05 | +5.67% | 66 | 84 | 0.00% |
| GME230217P00072500 | 2022-08-10 2:58PM EST | 72.50 | 40.40 | 38.95 | 41.15 | +0.15 | +0.37% | 2 | 124 | 0.00% |
| GME230217P00075000 | 2022-08-10 2:51PM EST | 75.00 | 42.75 | 41.45 | 43.65 | -0.35 | -0.81% | 2 | 103 | 0.00% |
| GME230217P00077500 | 2022-08-11 8:57AM EST | 77.50 | 43.95 | 43.35 | 46.15 | -0.65 | -1.46% | 2 | 89 | 0.00% |
| GME230217P00080000 | 2022-08-10 2:53PM EST | 80.00 | 47.30 | 45.85 | 47.95 | -0.10 | -0.21% | 4 | 107 | 0.00% |
