Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
207,71+3,19 (+1,56%)
Ab 3:20PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME210917C000050002021-09-16 10:20AM EDT5.00203.00202.80205.85-3.58-1.73%113,532.81%
GME210917C000100002021-08-25 5:27PM EDT10.00169.83197.80200.850.00-102,629.69%
GME210917C000300002021-08-25 5:27PM EDT30.00142.36177.80180.850.00-241,570.31%
GME210917C000400002021-08-25 5:27PM EDT40.00133.91167.80170.850.00-4591,332.03%
GME210917C000450002021-09-15 11:40AM EDT45.00154.85162.80165.850.00-161,237.50%
GME210917C000500002021-09-10 12:51PM EDT50.00144.26158.10161.550.00-491,222.27%
GME210917C000550002021-08-25 5:27PM EDT55.00138.26153.35155.850.00--11,116.02%
GME210917C000600002021-09-15 3:12PM EDT60.00143.47148.35151.550.00-5111,085.94%
GME210917C000650002021-09-13 11:45AM EDT65.00130.85141.90145.850.00-11891.99%
GME210917C000700002021-09-10 12:51PM EDT70.00124.27137.80140.850.00-43894.92%
GME210917C000750002021-09-16 3:01PM EDT75.00133.45132.80135.90+27.45+25.90%46845.31%
GME210917C000800002021-09-14 10:21AM EDT80.00119.83128.05130.850.00-17806.45%
GME210917C000850002021-08-27 9:31AM EDT85.00122.80123.35126.550.00-11804.00%
GME210917C000900002021-08-27 9:31AM EDT90.00117.90117.30120.850.00-18681.45%
GME210917C000950002021-09-15 10:46AM EDT95.00106.06113.00116.150.00-259686.13%
GME210917C001000002021-09-16 1:58PM EDT100.00112.96108.10111.05+9.41+9.09%13114646.78%
GME210917C001050002021-09-15 10:43AM EDT105.0094.55102.70105.900.00-11588.28%
GME210917C001100002021-09-14 11:28AM EDT110.0094.7098.15101.050.00-112575.39%
GME210917C001150002021-09-14 1:40PM EDT115.0085.4793.3596.550.00-19563.38%
GME210917C001200002021-09-15 1:03PM EDT120.0082.1288.3591.550.00-1414529.39%
GME210917C001250002021-09-13 3:22PM EDT125.0075.7582.8586.050.00-133467.38%
GME210917C001300002021-09-16 1:27PM EDT130.0083.7277.8581.00+12.57+17.67%253435.74%
GME210917C001350002021-09-14 1:49PM EDT135.0068.0072.8575.450.00-328390.43%
GME210917C001400002021-09-16 1:21PM EDT140.0072.9467.9070.90+8.34+12.91%27158377.34%
GME210917C001450002021-09-16 12:04PM EDT145.0065.0062.7566.00+6.64+11.38%3121348.83%
GME210917C001470002021-09-13 2:28PM EDT147.0060.2061.2564.000.00-221350.39%
GME210917C001480002021-09-08 3:59PM EDT148.0053.0360.2563.000.00-310345.02%
GME210917C001490002021-09-08 9:37AM EDT149.0055.6059.2562.000.00-11339.65%
GME210917C001500002021-09-16 2:50PM EDT150.0060.2758.1561.50+6.27+11.61%29201343.26%
GME210917C001525002021-09-16 9:37AM EDT152.5049.3555.2557.90-2.50-4.82%18294.43%
GME210917C001550002021-09-16 2:55PM EDT155.0055.1253.1556.55+12.52+29.39%1267317.29%
GME210917C001575002021-09-15 9:55AM EDT157.5040.0051.0054.050.00-458310.89%
GME210917C001600002021-09-16 2:44PM EDT160.0050.0048.2049.80+7.25+16.96%56622254.10%
GME210917C001625002021-09-16 12:14PM EDT162.5047.4146.1048.70+15.31+47.69%617279.59%
GME210917C001650002021-09-16 2:56PM EDT165.0044.6142.7544.60+10.06+29.12%9114214.55%
GME210917C001675002021-09-16 10:48AM EDT167.5042.3540.4043.70+15.35+56.85%113240.97%
GME210917C001700002021-09-16 3:02PM EDT170.0039.6238.2039.25+5.87+17.39%33588194.73%
GME210917C001725002021-09-16 1:09PM EDT172.5040.5335.6539.00+13.63+50.67%120225.64%
GME210917C001750002021-09-16 12:32PM EDT175.0034.9833.1036.50+5.23+17.58%24355212.21%
GME210917C001775002021-09-16 2:51PM EDT177.5031.8030.8032.90+5.43+20.59%1144185.01%
GME210917C001800002021-09-16 2:57PM EDT180.0029.7928.0030.40+6.19+26.23%177915168.02%
GME210917C001850002021-09-16 1:45PM EDT185.0028.5023.2526.00+8.90+45.41%53391157.13%
GME210917C001900002021-09-16 3:02PM EDT190.0018.9018.5019.10+4.26+29.10%180959108.98%
GME210917C001950002021-09-16 3:04PM EDT195.0013.6613.6515.20+2.66+24.18%3201,202102.05%
GME210917C002000002021-09-16 3:03PM EDT200.009.689.2010.20+2.58+36.34%4,1686,84481.59%
GME210917C002100002021-09-16 3:05PM EDT210.002.642.942.89-0.16-5.71%15,1394,24664.11%
GME210917C002200002021-09-16 3:04PM EDT220.000.810.810.98-0.45-35.71%14,7553,76074.22%
GME210917C002300002021-09-16 3:03PM EDT230.000.470.430.48-0.26-35.62%6,2273,38592.77%
GME210917C002400002021-09-16 3:03PM EDT240.000.280.280.30-0.26-48.15%3,1762,431110.94%
GME210917C002500002021-09-16 3:02PM EDT250.000.220.200.21-0.19-46.34%6,6677,548127.93%
GME210917C002600002021-09-16 3:00PM EDT260.000.180.150.18-0.15-45.45%7001,185144.92%
GME210917C002700002021-09-16 3:01PM EDT270.000.110.110.14-0.20-64.52%1,3841,102158.98%
GME210917C002800002021-09-16 3:01PM EDT280.000.100.070.10-0.14-58.33%8021,781168.75%
GME210917C002900002021-09-16 3:01PM EDT290.000.080.070.08-0.13-61.90%184669183.20%
GME210917C003000002021-09-16 3:02PM EDT300.000.060.060.07-0.16-72.73%1,9429,476196.09%
GME210917C003100002021-09-16 3:01PM EDT310.000.050.050.06-0.12-70.59%144750207.03%
GME210917C003200002021-09-16 2:37PM EDT320.000.040.020.05-0.10-71.43%91880210.94%
GME210917C003300002021-09-16 2:37PM EDT330.000.050.030.05-0.06-54.55%186846228.13%
GME210917C003400002021-09-16 2:30PM EDT340.000.040.030.04-0.05-55.56%222966237.50%
GME210917C003500002021-09-16 2:57PM EDT350.000.030.020.04-0.07-70.00%5933,044246.88%
GME210917C003600002021-09-16 2:20PM EDT360.000.050.020.03-0.03-37.50%52361253.13%
GME210917C003700002021-09-16 2:43PM EDT370.000.030.010.09-0.03-50.00%35232282.81%
GME210917C003800002021-09-16 2:58PM EDT380.000.030.010.11-0.03-50.00%71543299.22%
GME210917C003900002021-09-16 2:43PM EDT390.000.030.000.05-0.03-50.00%47207285.94%
GME210917C004000002021-09-16 2:40PM EDT400.000.030.020.04-0.03-50.00%6713,799301.56%
GME210917C004100002021-09-16 2:12PM EDT410.000.040.010.06-0.03-42.86%18326315.63%
GME210917C004200002021-09-16 2:16PM EDT420.000.030.010.03-0.04-57.14%124621309.38%
GME210917C004300002021-09-16 2:35PM EDT430.000.030.010.04-0.02-40.00%63236325.00%
GME210917C004400002021-09-16 11:08AM EDT440.000.070.020.04+0.01+16.67%12147339.06%
GME210917C004500002021-09-16 2:20PM EDT450.000.030.010.06-0.02-40.00%421,163353.13%
GME210917C004600002021-09-16 2:00PM EDT460.000.020.010.10-0.01-33.33%16212376.56%
GME210917C004700002021-09-16 2:52PM EDT470.000.010.000.09-0.04-80.00%5109378.13%
GME210917C004800002021-09-16 2:46PM EDT480.000.020.020.090.00-9117393.75%
GME210917C004900002021-09-16 2:39PM EDT490.000.010.010.09-0.02-66.67%4489399.22%
GME210917C005000002021-09-16 3:04PM EDT500.000.020.020.05-0.02-50.00%2403,154395.31%
GME210917C005100002021-09-16 2:13PM EDT510.000.040.010.03-0.01-20.00%12344384.38%
GME210917C005200002021-09-16 1:37PM EDT520.000.010.010.05-0.03-75.00%2163404.69%
GME210917C005300002021-09-16 2:58PM EDT530.000.020.000.04-0.03-60.00%34164398.44%
GME210917C005400002021-09-16 2:27PM EDT540.000.010.000.06-0.01-50.00%9143418.75%
GME210917C005500002021-09-16 2:57PM EDT550.000.020.010.02-0.02-50.00%140535403.13%
GME210917C005600002021-09-16 12:21PM EDT560.000.030.010.06+0.02+200.00%6126439.06%
GME210917C005700002021-09-16 1:01PM EDT570.000.030.010.050.00-1174440.63%
GME210917C005800002021-09-16 11:27AM EDT580.000.060.010.06+0.03+100.00%54133453.13%
GME210917C005900002021-09-16 2:19PM EDT590.000.010.010.050.00-194453.13%
GME210917C006000002021-09-16 3:04PM EDT600.000.010.010.02-0.02-66.67%823,313437.50%
GME210917C006100002021-09-16 11:12AM EDT610.000.050.000.06+0.02+66.67%13276465.63%
GME210917C006200002021-09-16 11:22AM EDT620.000.010.010.05-0.06-85.71%142471.88%
GME210917C006300002021-09-14 2:33PM EDT630.000.060.010.030.00-16133462.50%
GME210917C006400002021-09-16 12:58PM EDT640.000.010.000.06-0.02-66.67%12129484.38%
GME210917C006500002021-09-16 2:23PM EDT650.000.020.010.02-0.01-33.33%186876465.63%
GME210917C006600002021-09-16 12:03PM EDT660.000.020.010.03+0.01+100.00%11193481.25%
GME210917C006700002021-09-16 2:27PM EDT670.000.010.010.02-0.02-66.67%2151,011475.00%
GME210917C006800002021-09-16 3:03PM EDT680.000.010.010.02-0.02-66.67%2,21322,190481.25%
Putsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME210917P000050002021-09-14 2:49PM EDT5.000.010.000.010.00-56361,550.00%
GME210917P000100002021-09-08 3:44PM EDT10.000.010.000.010.00-3256511,250.00%
GME210917P000150002021-09-14 9:42AM EDT15.000.010.000.010.00-44431,075.00%
GME210917P000200002021-09-07 2:58PM EDT20.000.010.000.010.00-6509950.00%
GME210917P000250002021-09-13 3:53PM EDT25.000.010.000.010.00-2784850.00%
GME210917P000300002021-09-13 2:29PM EDT30.000.010.000.010.00-2241,014775.00%
GME210917P000350002021-09-15 3:43PM EDT35.000.010.000.010.00-15,393725.00%
GME210917P000400002021-09-15 12:16PM EDT40.000.010.000.010.00-1706675.00%
GME210917P000450002021-09-13 2:19PM EDT45.000.010.000.010.00-25240625.00%
GME210917P000500002021-09-16 10:59AM EDT50.000.010.000.01-0.01-50.00%11,305575.00%
GME210917P000550002021-09-13 2:21PM EDT55.000.010.000.020.00-35141575.00%
GME210917P000600002021-09-13 2:29PM EDT60.000.010.000.010.00-38460500.00%
GME210917P000650002021-09-14 9:38AM EDT65.000.010.000.010.00-1194475.00%
GME210917P000700002021-09-15 12:19PM EDT70.000.010.000.010.00-11356450.00%
GME210917P000750002021-09-14 2:55PM EDT75.000.010.000.010.00-3113412.50%
GME210917P000800002021-09-16 10:28AM EDT80.000.020.000.01+0.01+100.00%2750387.50%
GME210917P000850002021-09-16 11:14AM EDT85.000.020.000.01+0.01+100.00%12224362.50%
GME210917P000900002021-09-15 1:50PM EDT90.000.010.000.020.00-10272362.50%
GME210917P000950002021-09-16 2:28PM EDT95.000.010.000.02-0.02-66.67%2114343.75%
GME210917P001000002021-09-16 2:33PM EDT100.000.010.000.020.00-792,102318.75%
GME210917P001050002021-09-16 3:00PM EDT105.000.010.010.030.00-171445318.75%
GME210917P001100002021-09-15 10:11AM EDT110.000.030.000.020.00-4302281.25%
GME210917P001150002021-09-16 3:00PM EDT115.000.010.010.06-0.03-75.00%1165295.31%
GME210917P001200002021-09-16 1:43PM EDT120.000.010.010.06-0.02-66.67%5558275.00%
GME210917P001250002021-09-16 1:09PM EDT125.000.010.010.05-0.02-66.67%6397253.13%
GME210917P001300002021-09-16 2:00PM EDT130.000.010.000.03-0.02-66.67%481,185218.75%
GME210917P001350002021-09-16 3:04PM EDT135.000.020.020.03-0.02-50.00%46550212.50%
GME210917P001400002021-09-16 1:43PM EDT140.000.040.020.03-0.01-20.00%34,489196.88%
GME210917P001450002021-09-16 2:26PM EDT145.000.050.010.02-0.01-16.67%17818171.88%
GME210917P001470002021-09-16 9:53AM EDT147.000.070.000.03+0.01+16.67%893165.63%
GME210917P001480002021-09-14 1:58PM EDT148.000.140.000.030.00-15420162.50%
GME210917P001490002021-09-16 1:06PM EDT149.000.050.000.03-0.12-70.59%19379159.38%
GME210917P001500002021-09-16 2:42PM EDT150.000.030.000.03-0.07-70.00%1882,893156.25%
GME210917P001525002021-09-16 2:42PM EDT152.500.020.020.03-0.07-77.78%15145157.03%
GME210917P001550002021-09-16 12:58PM EDT155.000.070.000.03-0.07-50.00%64481142.19%
GME210917P001575002021-09-16 1:55PM EDT157.500.060.010.03-0.05-45.45%54178139.06%
GME210917P001600002021-09-16 3:01PM EDT160.000.030.030.04-0.14-82.35%1202,487139.84%
GME210917P001625002021-09-16 2:33PM EDT162.500.050.010.04-0.14-73.68%578127.34%
GME210917P001650002021-09-16 2:30PM EDT165.000.060.020.04-0.17-73.91%52782122.66%
GME210917P001675002021-09-16 2:45PM EDT167.500.050.020.04-0.18-78.26%107324115.63%
GME210917P001700002021-09-16 3:05PM EDT170.000.060.020.06-0.20-76.92%2912,773111.72%
GME210917P001725002021-09-16 2:28PM EDT172.500.080.050.06-0.15-65.22%87488108.98%
GME210917P001750002021-09-16 2:59PM EDT175.000.070.050.07-0.24-77.42%228961102.34%
GME210917P001775002021-09-16 2:59PM EDT177.500.060.050.07-0.23-79.31%10251194.92%
GME210917P001800002021-09-16 3:05PM EDT180.000.090.080.09-0.30-76.92%5173,50292.19%
GME210917P001850002021-09-16 3:00PM EDT185.000.130.100.13-0.34-72.34%5331,94680.47%
GME210917P001900002021-09-16 2:58PM EDT190.000.150.150.22-0.60-80.00%2,6772,66570.41%
GME210917P001950002021-09-16 3:04PM EDT195.000.280.260.30-1.09-79.56%2,9791,93358.50%
GME210917P002000002021-09-16 3:05PM EDT200.000.730.700.74-2.00-73.26%5,2774,18753.22%
GME210917P002100002021-09-16 3:04PM EDT210.004.504.104.25-4.25-48.57%4,0651,52448.10%
GME210917P002200002021-09-16 3:02PM EDT220.0011.9511.5512.20-5.50-31.52%2941860.00%
GME210917P002300002021-09-16 2:56PM EDT230.0020.6320.5522.25-6.37-23.59%321170.00%
GME210917P002400002021-09-16 12:58PM EDT240.0028.3829.4532.15-8.20-22.42%4650.00%
GME210917P002500002021-09-16 12:09PM EDT250.0041.0439.4042.10-6.96-14.50%3900.00%
GME210917P002600002021-09-16 2:40PM EDT260.0049.4049.2552.05-10.84-17.99%2150.00%
GME210917P002700002021-09-15 10:52AM EDT270.0067.7459.2562.350.00-429145.31%
GME210917P002800002021-09-16 9:36AM EDT280.0079.7169.2072.00+3.46+4.54%1730.00%
GME210917P002900002021-09-15 3:47PM EDT290.0086.2578.5582.150.00-12050.00%
GME210917P003000002021-09-13 10:19AM EDT300.00107.0088.5591.550.00-11300.00%
GME210917P003100002021-09-08 3:46PM EDT310.00113.4298.55101.800.00-2120.00%
GME210917P003200002021-09-08 2:41PM EDT320.00122.00108.50111.650.00-1210.00%
GME210917P003300002021-09-08 1:02PM EDT330.00137.17119.10122.450.00-117266.02%
GME210917P003400002021-09-07 3:27PM EDT340.00144.44128.50131.800.00-10310.00%
GME210917P003500002021-09-10 9:44AM EDT350.00154.18139.60142.400.00-122282.03%
GME210917P003600002021-09-09 3:29PM EDT360.00163.20149.20152.000.00-2140.00%
GME210917P003700002021-08-27 11:37AM EDT370.00169.88158.70162.400.00-528307.42%
GME210917P003800002021-09-16 10:00AM EDT380.00174.93168.65171.90-3.42-1.92%17560.00%
GME210917P003900002021-09-16 1:29PM EDT390.00176.00179.15182.20-23.90-11.96%47680.00%
GME210917P004000002021-09-16 2:14PM EDT400.00188.95189.15192.20-29.05-13.33%1270.00%
GME210917P004200002021-09-15 10:43AM EDT420.00220.60208.45212.200.00-1200.00%
GME210917P004300002021-08-24 2:50PM EDT430.00223.05219.05222.400.00-2017375.00%
GME210917P004400002021-08-25 5:28PM EDT440.00243.79229.55232.200.00-110.00%
GME210917P004500002021-08-25 5:28PM EDT450.00264.80239.55242.200.00-180.00%
GME210917P004700002021-08-24 2:50PM EDT470.00261.20259.10262.200.00-950.00%
GME210917P004800002021-08-25 5:28PM EDT480.00246.80269.05271.500.00-350.00%
GME210917P005000002021-08-25 5:28PM EDT500.00303.00289.05291.500.00-1200.00%
GME210917P005100002021-08-25 5:28PM EDT510.00294.65299.10302.400.00-11449.22%
GME210917P005200002021-09-13 1:20PM EDT520.00314.75309.10312.400.00-11457.03%
GME210917P005300002021-08-25 5:28PM EDT530.00312.85319.55322.200.00-110.00%
GME210917P005400002021-08-25 5:28PM EDT540.00356.17329.55332.200.00-1100.00%
GME210917P005500002021-08-25 5:28PM EDT550.00366.07339.55342.200.00-1200.00%
GME210917P005600002021-08-25 11:08AM EDT560.00358.60349.55352.200.00-110.00%
GME210917P005800002021-08-25 5:28PM EDT580.00362.25369.55372.200.00-880.00%
GME210917P005900002021-08-26 10:38AM EDT590.00391.14379.40383.450.00--4677.34%
GME210917P006700002021-09-02 10:37AM EDT670.00459.17459.10462.200.00-540.00%
GME210917P006800002021-09-14 12:55PM EDT680.00479.31469.10472.200.00-480.00%