GME - GameStop Corp.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230602C000025002023-05-26 3:59PM EDT2.5020.4020.2523.550.00-102,200.00%
GME230602C000150002023-05-30 10:37AM EDT15.008.758.3011.000.00-102603.13%
GME230602C000160002023-05-15 9:32AM EDT16.004.607.3010.000.00-10540.23%
GME230602C000165002023-05-31 9:53AM EDT16.508.126.809.500.00-11510.16%
GME230602C000170002023-05-31 1:18PM EDT17.007.216.309.000.00-22480.47%
GME230602C000175002023-05-30 3:46PM EDT17.507.006.257.300.00-112338.28%
GME230602C000180002023-05-31 9:55AM EDT18.006.925.306.800.00-575193.75%
GME230602C000185002023-05-31 3:59PM EDT18.505.654.950.000.00-3330.00%
GME230602C000190002023-05-31 3:59PM EDT19.005.054.455.650.00-90187162.50%
GME230602C000195002023-05-31 2:13PM EDT19.504.904.004.950.00-84443294.53%
GME230602C000200002023-06-01 9:30AM EDT20.004.153.504.65-0.14-3.26%24745150.00%
GME230602C000205002023-05-31 12:00PM EDT20.503.603.354.150.00-5291196.48%
GME230602C000210002023-05-31 3:52PM EDT21.003.252.903.650.00-2001,850181.25%
GME230602C000215002023-05-31 3:39PM EDT21.502.682.113.050.00-41464102.34%
GME230602C000220002023-06-01 9:40AM EDT22.002.251.932.30+0.10+4.65%381,74597.66%
GME230602C000225002023-05-31 3:18PM EDT22.501.781.322.180.00-165429109.77%
GME230602C000230002023-06-01 9:34AM EDT23.001.100.901.38-0.15-12.00%62,71865.63%
GME230602C000235002023-06-01 9:43AM EDT23.500.830.660.85+0.06+7.79%711,96963.28%
GME230602C000240002023-06-01 9:44AM EDT24.000.460.350.52-0.07-13.21%2334,07259.57%
GME230602C000245002023-06-01 9:43AM EDT24.500.320.260.36+0.04+14.29%4482,92171.48%
GME230602C000250002023-06-01 9:44AM EDT25.000.190.180.23-0.01-5.00%8449,40277.73%
GME230602C000255002023-06-01 9:41AM EDT25.500.200.130.22+0.02+11.11%571,85891.41%
GME230602C000260002023-06-01 9:44AM EDT26.000.150.140.18+0.01+7.14%982,798105.86%
GME230602C000265002023-06-01 9:41AM EDT26.500.130.130.16+0.01+8.33%5191,594117.97%
GME230602C000270002023-06-01 9:40AM EDT27.000.090.100.13-0.02-18.18%1193,405124.61%
GME230602C000275002023-06-01 9:42AM EDT27.500.120.070.11+0.03+33.33%31,040130.08%
GME230602C000280002023-06-01 9:41AM EDT28.000.090.070.09+0.02+28.57%342,732139.06%
GME230602C000285002023-06-01 9:41AM EDT28.500.070.050.08-0.02-22.22%11922144.53%
GME230602C000290002023-06-01 9:31AM EDT29.000.040.060.08-0.03-42.86%71,261157.81%
GME230602C000295002023-05-31 3:50PM EDT29.500.060.050.070.00-154365164.06%
GME230602C000300002023-06-01 9:44AM EDT30.000.050.040.05-0.01-16.67%2344,195165.63%
GME230602C000305002023-06-01 9:33AM EDT30.500.030.040.06-0.01-25.00%5442178.13%
GME230602C000310002023-05-31 2:57PM EDT31.000.050.020.060.00-34605181.25%
GME230602C000315002023-05-31 9:57AM EDT31.500.070.020.070.00-12226193.75%
GME230602C000320002023-05-31 3:56PM EDT32.000.040.010.050.00-54499190.63%
GME230602C000330002023-05-31 1:41PM EDT33.000.030.010.060.00-55941212.50%
GME230602C000340002023-06-01 9:35AM EDT34.000.010.010.05-0.02-66.67%6521221.88%
GME230602C000350002023-06-01 9:42AM EDT35.000.020.010.020.00-2835,819218.75%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230602P000025002023-05-23 9:30AM EDT2.500.010.000.000.00-12650.00%
GME230602P000050002023-05-26 9:30AM EDT5.000.010.000.010.00-100120750.00%
GME230602P000100002023-05-25 2:38PM EDT10.000.010.000.020.00--1468.75%
GME230602P000110002023-05-30 11:44AM EDT11.000.070.000.020.00-1533425.00%
GME230602P000120002023-05-31 10:47AM EDT12.000.010.000.000.00-2450.00%
GME230602P000130002023-05-30 3:54PM EDT13.000.010.000.060.00-1461387.50%
GME230602P000140002023-05-25 3:46PM EDT14.000.020.000.060.00-1317346.88%
GME230602P000145002023-05-25 3:46PM EDT14.500.020.000.060.00--5328.13%
GME230602P000150002023-05-31 12:18PM EDT15.000.010.000.740.00-5201,071514.06%
GME230602P000155002023-05-23 12:01PM EDT15.500.070.000.060.00--3287.50%
GME230602P000160002023-05-30 3:53PM EDT16.000.030.000.060.00-14289268.75%
GME230602P000165002023-05-16 9:30AM EDT16.500.130.000.060.00--1251.56%
GME230602P000170002023-05-31 2:23PM EDT17.000.010.000.060.00-9277234.38%
GME230602P000175002023-05-31 2:56PM EDT17.500.010.000.750.00-2405380.47%
GME230602P000180002023-05-31 11:54AM EDT18.000.010.000.060.00-2384200.00%
GME230602P000185002023-05-31 2:22PM EDT18.500.020.010.060.00-9141,551189.06%
GME230602P000190002023-05-31 3:32PM EDT19.000.030.000.060.00-8361,393167.19%
GME230602P000195002023-05-31 3:53PM EDT19.500.020.010.050.00-137492151.56%
GME230602P000200002023-06-01 9:33AM EDT20.000.030.010.040.00-111,767131.25%
GME230602P000205002023-05-31 3:45PM EDT20.500.040.020.060.00-19771127.34%
GME230602P000210002023-06-01 9:36AM EDT21.000.030.030.06-0.02-40.00%31,081114.06%
GME230602P000215002023-06-01 9:44AM EDT21.500.050.050.070.00-2474104.69%
GME230602P000220002023-05-31 3:59PM EDT22.000.070.050.070.00-48576787.50%
GME230602P000225002023-06-01 9:44AM EDT22.500.070.070.08-0.01-12.50%51,33875.00%
GME230602P000230002023-06-01 9:43AM EDT23.000.070.080.12-0.05-41.67%622,15462.50%
GME230602P000235002023-06-01 9:41AM EDT23.500.140.120.17-0.08-36.36%322,28153.52%
GME230602P000240002023-06-01 9:33AM EDT24.000.380.270.42-0.04-9.52%461,76250.39%
GME230602P000245002023-06-01 9:43AM EDT24.500.610.550.78+0.05+8.93%1741053.13%
GME230602P000250002023-05-31 3:46PM EDT25.000.970.781.330.00-48626953.52%
GME230602P000255002023-05-31 2:45PM EDT25.501.551.261.920.00-432978.91%
GME230602P000260002023-05-31 1:40PM EDT26.001.901.762.470.00-1411101.17%
GME230602P000265002023-05-18 2:31PM EDT26.504.032.112.830.00-11162.50%
GME230602P000270002023-05-31 9:32AM EDT27.002.722.453.650.00-17111.72%
GME230602P000275002023-05-30 12:40PM EDT27.503.992.054.150.00-11255.27%
GME230602P000280002023-05-30 2:58PM EDT28.004.552.554.700.00-44281.25%
GME230602P000285002023-04-21 10:52AM EDT28.508.406.157.150.00-11523.24%
GME230602P000295002023-05-22 2:43PM EDT29.506.104.006.750.00--2423.05%
GME230602P000300002023-05-18 10:53AM EDT30.007.254.306.800.00-11363.28%
GME230602P000305002023-05-22 3:29PM EDT30.506.704.557.300.00--2378.13%
GME230602P000350002023-05-26 11:03AM EDT35.0011.629.0012.850.00-22677.93%