GME - GameStop Corp.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230609C00002500 | 2023-06-02 9:48AM EDT | 2.50 | 22.10 | 18.05 | 19.30 | 0.00 | - | 4 | 0 | 2,115.63% |
| GME230609C00013000 | 2023-06-08 10:40AM EDT | 13.00 | 7.75 | 7.90 | 8.75 | -6.60 | -45.99% | 1 | 11 | 529.69% |
| GME230609C00015000 | 2023-06-07 2:44PM EDT | 15.00 | 10.94 | 5.90 | 6.80 | 0.00 | - | 3 | 1 | 425.78% |
| GME230609C00016500 | 2023-06-07 9:32AM EDT | 16.50 | 9.38 | 4.40 | 5.25 | 0.00 | - | 1 | 7 | 323.05% |
| GME230609C00017000 | 2023-06-08 3:47PM EDT | 17.00 | 4.25 | 3.90 | 4.80 | -5.05 | -54.30% | 5 | 5 | 311.33% |
| GME230609C00017500 | 2023-06-05 1:24PM EDT | 17.50 | 3.83 | 3.40 | 4.30 | -3.42 | -47.17% | 1 | 4 | 283.59% |
| GME230609C00018000 | 2023-06-08 1:31PM EDT | 18.00 | 3.61 | 3.15 | 3.80 | -4.34 | -54.59% | 7 | 182 | 137.50% |
| GME230609C00018500 | 2023-06-08 3:20PM EDT | 18.50 | 3.25 | 2.48 | 3.30 | -4.35 | -57.24% | 91 | 91 | 229.69% |
| GME230609C00019000 | 2023-06-08 3:59PM EDT | 19.00 | 2.51 | 2.33 | 2.71 | -4.69 | -65.14% | 231 | 538 | 123.44% |
| GME230609C00019500 | 2023-06-08 1:13PM EDT | 19.50 | 2.14 | 1.56 | 2.29 | -3.91 | -64.63% | 80 | 561 | 173.44% |
| GME230609C00020000 | 2023-06-08 3:59PM EDT | 20.00 | 1.40 | 1.40 | 1.57 | -4.88 | -77.71% | 647 | 600 | 70.31% |
| GME230609C00020500 | 2023-06-08 3:59PM EDT | 20.50 | 1.15 | 1.01 | 1.28 | -4.85 | -80.83% | 614 | 237 | 89.06% |
| GME230609C00021000 | 2023-06-08 3:59PM EDT | 21.00 | 0.78 | 0.76 | 0.88 | -4.87 | -86.19% | 5,687 | 963 | 91.41% |
| GME230609C00021500 | 2023-06-08 3:59PM EDT | 21.50 | 0.59 | 0.52 | 0.64 | -4.55 | -88.52% | 4,574 | 790 | 96.09% |
| GME230609C00022000 | 2023-06-08 3:59PM EDT | 22.00 | 0.40 | 0.36 | 0.42 | -4.20 | -91.30% | 10,277 | 645 | 98.44% |
| GME230609C00022500 | 2023-06-08 3:59PM EDT | 22.50 | 0.26 | 0.23 | 0.32 | -4.06 | -93.98% | 2,890 | 462 | 104.30% |
| GME230609C00023000 | 2023-06-08 3:59PM EDT | 23.00 | 0.19 | 0.18 | 0.21 | -3.71 | -95.13% | 7,977 | 1,710 | 110.16% |
| GME230609C00023500 | 2023-06-08 3:59PM EDT | 23.50 | 0.14 | 0.11 | 0.14 | -3.49 | -96.14% | 1,569 | 642 | 111.72% |
| GME230609C00024000 | 2023-06-08 3:59PM EDT | 24.00 | 0.12 | 0.07 | 0.12 | -3.28 | -96.47% | 3,449 | 1,690 | 118.75% |
| GME230609C00024500 | 2023-06-08 3:57PM EDT | 24.50 | 0.07 | 0.07 | 0.10 | -2.93 | -97.67% | 1,397 | 1,896 | 130.47% |
| GME230609C00025000 | 2023-06-08 3:59PM EDT | 25.00 | 0.07 | 0.05 | 0.07 | -2.71 | -97.48% | 8,676 | 5,007 | 134.38% |
| GME230609C00025500 | 2023-06-08 3:57PM EDT | 25.50 | 0.06 | 0.04 | 0.06 | -2.54 | -97.69% | 1,564 | 1,835 | 141.41% |
| GME230609C00026000 | 2023-06-08 3:58PM EDT | 26.00 | 0.03 | 0.03 | 0.04 | -2.30 | -98.71% | 5,481 | 5,931 | 143.75% |
| GME230609C00026500 | 2023-06-08 3:59PM EDT | 26.50 | 0.03 | 0.02 | 0.03 | -2.15 | -98.62% | 1,499 | 2,229 | 146.88% |
| GME230609C00027000 | 2023-06-08 3:54PM EDT | 27.00 | 0.02 | 0.02 | 0.03 | -1.97 | -98.99% | 4,732 | 5,004 | 156.25% |
| GME230609C00027500 | 2023-06-08 3:55PM EDT | 27.50 | 0.02 | 0.02 | 0.03 | -1.79 | -98.90% | 832 | 3,441 | 167.19% |
| GME230609C00028000 | 2023-06-08 3:58PM EDT | 28.00 | 0.03 | 0.02 | 0.03 | -1.57 | -98.13% | 2,560 | 3,359 | 178.13% |
| GME230609C00028500 | 2023-06-08 3:49PM EDT | 28.50 | 0.01 | 0.01 | 0.02 | -1.49 | -99.33% | 1,032 | 1,372 | 175.00% |
| GME230609C00029000 | 2023-06-08 3:50PM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -1.40 | -99.29% | 1,182 | 7,737 | 181.25% |
| GME230609C00029500 | 2023-06-08 3:05PM EDT | 29.50 | 0.01 | 0.01 | 0.02 | -1.28 | -99.22% | 425 | 592 | 190.63% |
| GME230609C00030000 | 2023-06-08 3:59PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | -1.13 | -98.26% | 7,542 | 15,827 | 198.44% |
| GME230609C00030500 | 2023-06-08 3:48PM EDT | 30.50 | 0.01 | 0.01 | 0.02 | -1.04 | -99.05% | 517 | 829 | 209.38% |
| GME230609C00031000 | 2023-06-08 3:53PM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.99 | -99.00% | 1,193 | 1,873 | 215.63% |
| GME230609C00031500 | 2023-06-08 3:22PM EDT | 31.50 | 0.01 | 0.01 | 0.02 | -0.90 | -98.90% | 190 | 947 | 225.00% |
| GME230609C00032000 | 2023-06-08 3:54PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | -0.80 | -97.56% | 877 | 2,049 | 231.25% |
| GME230609C00033000 | 2023-06-08 3:52PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.69 | -97.18% | 1,391 | 1,732 | 246.88% |
| GME230609C00034000 | 2023-06-08 3:59PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 391 | 1,183 | 231.25% |
| GME230609C00035000 | 2023-06-08 3:58PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 3,310 | 15,991 | 243.75% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230609P00002500 | 2023-06-08 9:34AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 1,050.00% |
| GME230609P00011000 | 2023-06-05 2:34PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 337.50% |
| GME230609P00012000 | 2023-06-07 3:59PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 143 | 300.00% |
| GME230609P00013000 | 2023-06-08 9:31AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 764 | 262.50% |
| GME230609P00014000 | 2023-06-08 9:53AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 48 | 1,105 | 243.75% |
| GME230609P00014500 | 2023-06-08 9:52AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 69 | 885 | 212.50% |
| GME230609P00015000 | 2023-06-08 3:28PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 430 | 1,306 | 221.88% |
| GME230609P00015500 | 2023-06-08 10:17AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 170 | 162 | 175.00% |
| GME230609P00016000 | 2023-06-08 2:38PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 149 | 353 | 162.50% |
| GME230609P00016500 | 2023-06-08 3:44PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 141 | 261 | 143.75% |
| GME230609P00017000 | 2023-06-08 3:46PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 619 | 754 | 143.75% |
| GME230609P00017500 | 2023-06-08 3:53PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 438 | 1,273 | 134.38% |
| GME230609P00018000 | 2023-06-08 3:54PM EDT | 18.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 3,242 | 2,522 | 125.00% |
| GME230609P00018500 | 2023-06-08 3:41PM EDT | 18.50 | 0.02 | 0.02 | 0.04 | -0.11 | -84.62% | 1,480 | 1,728 | 115.63% |
| GME230609P00019000 | 2023-06-08 3:59PM EDT | 19.00 | 0.04 | 0.03 | 0.04 | -0.13 | -76.47% | 8,464 | 2,837 | 101.56% |
| GME230609P00019500 | 2023-06-08 3:59PM EDT | 19.50 | 0.06 | 0.03 | 0.06 | -0.15 | -71.43% | 4,544 | 871 | 89.06% |
| GME230609P00020000 | 2023-06-08 3:59PM EDT | 20.00 | 0.10 | 0.09 | 0.10 | -0.17 | -62.96% | 16,462 | 7,714 | 86.72% |
| GME230609P00020500 | 2023-06-08 3:59PM EDT | 20.50 | 0.19 | 0.16 | 0.23 | -0.10 | -34.48% | 3,054 | 983 | 87.11% |
| GME230609P00021000 | 2023-06-08 3:59PM EDT | 21.00 | 0.37 | 0.32 | 0.36 | -0.01 | -2.63% | 15,167 | 2,911 | 84.77% |
| GME230609P00021500 | 2023-06-08 3:58PM EDT | 21.50 | 0.59 | 0.58 | 0.71 | +0.14 | +31.11% | 3,270 | 1,433 | 96.88% |
| GME230609P00022000 | 2023-06-08 3:59PM EDT | 22.00 | 0.95 | 0.94 | 0.96 | +0.35 | +58.33% | 4,016 | 3,648 | 98.44% |
| GME230609P00022500 | 2023-06-08 3:56PM EDT | 22.50 | 1.32 | 1.29 | 1.40 | +0.56 | +73.68% | 1,144 | 1,170 | 106.25% |
| GME230609P00023000 | 2023-06-08 3:59PM EDT | 23.00 | 1.67 | 1.66 | 1.80 | +0.82 | +96.47% | 1,879 | 2,243 | 104.69% |
| GME230609P00023500 | 2023-06-08 3:53PM EDT | 23.50 | 2.24 | 2.11 | 2.30 | +1.19 | +113.33% | 1,172 | 2,771 | 117.19% |
| GME230609P00024000 | 2023-06-08 3:56PM EDT | 24.00 | 2.66 | 2.56 | 2.70 | +1.41 | +112.80% | 1,713 | 2,341 | 110.16% |
| GME230609P00024500 | 2023-06-08 3:58PM EDT | 24.50 | 3.10 | 2.99 | 3.35 | +1.61 | +108.05% | 794 | 3,449 | 139.84% |
| GME230609P00025000 | 2023-06-08 3:57PM EDT | 25.00 | 3.60 | 3.50 | 3.70 | +1.88 | +109.30% | 3,336 | 4,094 | 123.44% |
| GME230609P00025500 | 2023-06-08 3:59PM EDT | 25.50 | 4.00 | 3.95 | 4.45 | +2.03 | +103.05% | 657 | 679 | 179.69% |
| GME230609P00026000 | 2023-06-08 3:55PM EDT | 26.00 | 4.65 | 4.50 | 4.80 | +2.38 | +104.85% | 774 | 1,487 | 174.22% |
| GME230609P00026500 | 2023-06-08 3:12PM EDT | 26.50 | 4.90 | 4.95 | 5.45 | +2.32 | +89.92% | 239 | 610 | 207.81% |
| GME230609P00027000 | 2023-06-08 3:18PM EDT | 27.00 | 5.51 | 5.45 | 5.90 | +2.60 | +89.35% | 69 | 210 | 210.94% |
| GME230609P00027500 | 2023-06-08 3:55PM EDT | 27.50 | 5.80 | 5.80 | 6.35 | +2.65 | +84.13% | 34 | 77 | 156.25% |
| GME230609P00028000 | 2023-06-08 2:37PM EDT | 28.00 | 6.42 | 6.25 | 6.85 | +2.82 | +78.33% | 61 | 69 | 296.09% |
| GME230609P00028500 | 2023-06-08 10:33AM EDT | 28.50 | 7.65 | 6.75 | 7.40 | +3.78 | +97.67% | 67 | 75 | 175.00% |
| GME230609P00029000 | 2023-06-08 10:01AM EDT | 29.00 | 7.80 | 7.20 | 8.15 | +3.58 | +84.83% | 53 | 60 | 257.81% |
| GME230609P00030000 | 2023-06-08 3:43PM EDT | 30.00 | 8.60 | 8.25 | 8.95 | +3.75 | +77.32% | 63 | 75 | 231.25% |
| GME230609P00031000 | 2023-06-08 10:55AM EDT | 31.00 | 10.00 | 9.20 | 9.85 | +4.00 | +66.67% | 35 | 43 | 370.31% |
| GME230609P00035000 | 2023-06-08 9:30AM EDT | 35.00 | 13.65 | 13.20 | 14.10 | +3.90 | +40.00% | 6 | 19 | 357.81% |
