Deutsche Märkte öffnen in 7 Stunden 42 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
25,13-0,33 (-1,30%)
Börsenschluss: 04:00PM EDT
25,15 +0,02 (+0,08%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME221021C000112502022-08-03 1:09PM EDT11.2526.3528.0029.600.00-1080.00%
GME221021C000125002022-08-04 2:33PM EDT12.5026.0026.7028.350.00--160.00%
GME221021C000137502022-07-21 3:35PM EDT13.750.7225.4527.100.00--00.00%
GME221021C000150002022-07-21 10:47AM EDT15.000.5424.2025.850.00--02,375.00%
GME221021C000162502022-07-21 10:39AM EDT16.250.4423.0024.600.00--41,569.92%
GME221021C000175002022-08-10 1:37PM EDT17.5022.0021.7523.35-0.60-2.65%30181,315.63%
GME221021C000187502022-08-05 2:48PM EDT18.7521.2520.5022.100.00--51,153.13%
GME221021C000200002022-08-10 12:44PM EDT20.0019.3219.2520.85-1.18-5.76%10761,031.84%
GME221021C000212502022-08-11 12:59PM EDT21.2518.8718.1519.55+2.90+18.16%560938.09%
GME221021C000225002022-08-10 2:08PM EDT22.5018.2016.8018.30+1.20+7.06%8123851.37%
GME221021C000237502022-08-11 11:45AM EDT23.7516.0215.7017.10-3.18-16.56%1666786.33%
GME221021C000250002022-08-10 3:22PM EDT25.0015.8214.6515.85+0.42+2.73%11,115728.03%
GME221021C000262502022-08-11 1:48PM EDT26.2514.0013.6014.45-1.05-6.98%16157670.70%
GME221021C000275002022-08-08 1:42PM EDT27.5017.2012.6513.600.00-1433635.45%
GME221021C000287502022-08-09 9:36AM EDT28.7513.9211.7512.750.00-19679603.32%
GME221021C000300002022-08-11 12:10PM EDT30.0011.0510.8511.80-0.45-3.91%3673570.22%
GME221021C000312502022-08-11 12:08PM EDT31.2510.2410.0510.95-0.41-3.85%15942543.07%
GME221021C000325002022-08-11 10:02AM EDT32.5010.809.3010.05+0.90+9.09%42,584516.70%
GME221021C000337502022-08-11 1:36PM EDT33.758.818.609.35-0.19-2.11%48359496.48%
GME221021C000350002022-08-11 1:42PM EDT35.008.277.958.60-0.73-8.11%103995476.42%
GME221021C000362502022-08-11 11:42AM EDT36.257.507.307.95-0.30-3.85%9462458.59%
GME221021C000375002022-08-11 12:31PM EDT37.507.006.657.30-0.50-6.67%312,827440.53%
GME221021C000387502022-08-11 11:50AM EDT38.756.156.206.75-0.45-6.82%23582428.71%
GME221021C000400002022-08-11 2:36PM EDT40.006.005.806.30-0.20-3.23%561,537419.73%
GME221021C000412502022-08-11 2:37PM EDT41.255.535.255.75-0.47-7.83%27385404.98%
GME221021C000425002022-08-11 2:10PM EDT42.505.074.805.35-0.33-6.11%1121,025395.12%
GME221021C000437502022-08-11 11:20AM EDT43.754.634.404.90-0.37-7.40%12645384.77%
GME221021C000450002022-08-11 2:16PM EDT45.004.364.054.55-0.34-7.23%1151,833377.15%
GME221021C000462502022-08-11 11:03AM EDT46.254.473.754.25+0.32+7.71%14298371.19%
GME221021C000475002022-08-11 10:42AM EDT47.504.183.503.95+0.18+4.50%223,028365.92%
GME221021C000487502022-08-10 3:21PM EDT48.753.503.253.70-1.75-33.33%1354361.23%
GME221021C000500002022-08-11 2:39PM EDT50.003.303.203.45-0.05-1.49%1445,655360.69%
GME221021C000525002022-08-11 11:25AM EDT52.502.952.592.97-0.05-1.67%11,788346.97%
GME221021C000550002022-08-11 12:20PM EDT55.002.382.332.60-0.24-9.16%252,256342.38%
GME221021C000575002022-08-11 10:34AM EDT57.502.591.972.30+0.21+8.82%1112,418335.55%
GME221021C000600002022-08-11 2:06PM EDT60.001.851.822.01-0.21-10.19%18423333.11%
GME221021C000625002022-08-11 10:59AM EDT62.501.981.571.80+0.04+2.06%8023,144328.91%
GME221021C000650002022-08-11 12:00PM EDT65.001.491.371.64-0.14-8.59%4368326.37%
GME221021C000675002022-08-08 3:12PM EDT67.502.061.301.500.00--151327.54%
GME221021C000700002022-08-11 2:01PM EDT70.001.241.111.37-0.11-8.15%9290324.32%
GME221021C000725002022-08-11 11:24AM EDT72.501.181.031.28-0.01-0.84%292325.39%
GME221021C000750002022-08-11 12:48PM EDT75.001.120.941.17-0.03-2.61%872,440324.71%
GME221021C000775002022-08-09 9:32AM EDT77.501.320.921.120.00-1195328.32%
GME221021C000800002022-08-11 1:47PM EDT80.000.920.841.01-0.03-3.16%37223326.95%
GME221021C000825002022-08-11 9:30AM EDT82.500.970.740.95+0.12+14.12%153325.98%
GME221021C000850002022-08-10 3:44PM EDT85.000.860.720.93+0.08+10.26%415737329.69%
GME221021C000875002022-08-11 12:09PM EDT87.500.800.660.87-0.05-5.88%10821329.69%
GME221021C000900002022-08-11 10:29AM EDT90.000.750.660.83-0.04-5.06%5417332.81%
GME221021C000925002022-08-08 11:38AM EDT92.501.150.620.780.00-1159333.40%
GME221021C000950002022-08-11 11:00AM EDT95.000.700.600.76+0.05+7.69%22685336.13%
GME221021C000975002022-08-11 2:17PM EDT97.500.620.600.65-0.11-15.07%917,717335.16%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME221021P000112502022-08-11 1:51PM EDT11.250.230.180.32-0.03-11.54%273,675227.34%
GME221021P000125002022-08-11 1:51PM EDT12.500.260.200.33+0.01+4.00%2022,808203.91%
GME221021P000137502022-08-11 9:30AM EDT13.750.160.230.38-0.20-55.56%4455186.52%
GME221021P000150002022-08-11 10:18AM EDT15.000.430.280.48-0.02-4.44%361,026173.83%
GME221021P000162502022-08-11 1:52PM EDT16.250.480.410.55-0.01-2.04%4275162.89%
GME221021P000175002022-08-10 3:33PM EDT17.500.620.480.72-0.03-4.62%211,513152.34%
GME221021P000187502022-08-08 12:35PM EDT18.750.750.580.860.00-41,051140.23%
GME221021P000200002022-08-11 1:25PM EDT20.000.850.720.99-0.13-13.27%71,530127.83%
GME221021P000212502022-08-11 1:34PM EDT21.251.050.951.16-0.03-2.78%6713117.77%
GME221021P000225002022-08-11 10:56AM EDT22.501.231.151.39-0.24-16.33%21,355106.25%
GME221021P000237502022-08-11 11:32AM EDT23.751.571.401.63+0.18+12.95%271693.75%
GME221021P000250002022-08-11 1:51PM EDT25.001.781.631.88-0.06-3.26%124,93677.83%
GME221021P000262502022-08-10 1:55PM EDT26.252.151.952.21-0.05-2.27%1025860.55%
GME221021P000275002022-08-11 9:50AM EDT27.502.302.292.57-0.32-12.21%191438.67%
GME221021P000287502022-08-11 2:38PM EDT28.752.832.692.96-0.28-9.00%782840.00%
GME221021P000300002022-08-11 2:38PM EDT30.003.253.103.40-0.20-5.80%97,5000.00%
GME221021P000312502022-08-09 2:59PM EDT31.253.843.553.900.00-155,7850.00%
GME221021P000325002022-08-11 12:32PM EDT32.504.304.104.50-0.15-3.37%71,6730.00%
GME221021P000337502022-08-11 10:00AM EDT33.754.554.655.00-0.57-11.13%154390.00%
GME221021P000350002022-08-11 10:39AM EDT35.005.155.255.60-0.55-9.65%42,1730.00%
GME221021P000362502022-08-10 9:32AM EDT36.256.045.906.40-0.06-0.98%11760.00%
GME221021P000375002022-08-11 1:04PM EDT37.507.056.607.05-0.15-2.08%29550.00%
GME221021P000387502022-08-11 12:11PM EDT38.757.667.307.75-0.09-1.16%21050.00%
GME221021P000400002022-08-11 12:57PM EDT40.008.308.108.55-0.25-2.92%911,1710.00%
GME221021P000412502022-08-11 11:25AM EDT41.259.058.909.35-0.20-2.16%43540.00%
GME221021P000425002022-08-08 3:02PM EDT42.509.209.7510.250.00--4440.00%
GME221021P000437502022-08-09 9:47AM EDT43.7510.6510.6011.200.00-11090.00%
GME221021P000450002022-08-10 2:36PM EDT45.0011.6711.5012.10-0.53-4.34%1128150.00%
GME221021P000462502022-08-03 10:28AM EDT46.2514.1512.4013.000.00-4480.00%
GME221021P000475002022-08-05 2:44PM EDT47.5013.5013.3514.050.00--1200.00%
GME221021P000487502022-08-10 11:40AM EDT48.7515.3814.3015.00-2.70-14.93%801560.00%
GME221021P000500002022-08-10 2:08PM EDT50.0015.0515.3516.05-0.05-0.33%805610.00%
GME221021P000525002022-07-11 1:38PM EDT52.5024.5818.0518.900.00--1200.00%
GME221021P000550002022-08-09 9:54AM EDT55.0019.1919.5020.350.00-121860.00%
GME221021P000575002022-08-09 9:54AM EDT57.5021.3921.7022.600.00-21290.00%
GME221021P000600002022-08-08 11:51AM EDT60.0021.7923.9024.850.00--780.00%
GME221021P000675002022-08-04 10:21AM EDT67.5031.8530.8031.900.00--380.00%
GME221021P000700002022-08-11 11:38AM EDT70.0033.7733.1534.25+33.77-490.00%
GME221021P000750002022-08-04 10:21AM EDT75.0039.0037.9539.050.00--8400.00%
GME221021P000825002022-08-02 2:27PM EDT82.5049.2545.1546.400.00-4890.00%
GME221021P000850002022-08-04 2:33PM EDT85.0049.3047.5548.800.00-2340.00%
GME221021P000875002022-08-04 2:33PM EDT87.5051.7550.0551.300.00--1720.00%
GME221021P000900002022-08-09 9:39AM EDT90.0052.3052.4553.650.00-41150.00%
GME221021P000925002022-08-04 2:32PM EDT92.5056.7054.9056.100.00--930.00%
GME221021P000950002022-08-04 2:31PM EDT95.0059.2057.4058.600.00--770.00%
GME221021P000975002022-08-04 2:55PM EDT97.5061.6059.7561.050.00--2580.00%