Deutsche Märkte schließen in 8 Stunden 24 Minuten

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
99,19+7,71 (+8,43%)
Börsenschluss: 04:00PM EDT
99,00 -0,19 (-0,19%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220520C000100002022-05-10 9:34AM EDT10.0092.000.000.000.00-1000.00%
GME220520C000200002022-03-08 11:15AM EDT20.0078.35127.95132.650.00-100.00%
GME220520C000300002022-03-23 12:16PM EDT30.00114.53105.45110.100.00--00.00%
GME220520C000400002022-05-16 12:24PM EDT40.0051.570.000.000.00-100.00%
GME220520C000450002022-05-12 10:00AM EDT45.0036.590.000.000.00-300.00%
GME220520C000500002022-05-13 10:00AM EDT50.0051.070.000.000.00-1000.00%
GME220520C000550002022-03-18 1:46PM EDT55.0040.0095.4598.450.00-108,264.06%
GME220520C000600002022-05-19 2:38PM EDT60.0040.260.000.000.00-1100.00%
GME220520C000650002022-05-16 11:55AM EDT65.0028.700.000.000.00-100.00%
GME220520C000700002022-05-18 9:56AM EDT70.0025.100.000.000.00-100.00%
GME220520C000710002022-05-16 12:06AM EDT71.0020.000.000.000.00--00.00%
GME220520C000750002022-05-19 1:43PM EDT75.0022.130.000.000.00-1600.00%
GME220520C000780002022-05-16 12:06AM EDT78.0025.380.000.000.00--00.00%
GME220520C000790002022-05-17 3:28PM EDT79.0018.750.000.000.00-500.00%
GME220520C000800002022-05-19 2:36PM EDT80.0021.000.000.000.00-6900.00%
GME220520C000810002022-05-18 9:52AM EDT81.0015.350.000.000.00-600.00%
GME220520C000820002022-05-19 3:24PM EDT82.0015.700.000.000.00-100.00%
GME220520C000830002022-05-19 11:04AM EDT83.0012.200.000.000.00-1000.00%
GME220520C000840002022-05-19 2:42PM EDT84.0015.350.000.000.00-300.00%
GME220520C000850002022-05-19 2:44PM EDT85.0014.960.000.000.00-3300.00%
GME220520C000860002022-05-19 2:08PM EDT86.0011.980.000.000.00-400.00%
GME220520C000870002022-05-19 3:59PM EDT87.0012.540.000.000.00-3300.00%
GME220520C000875002022-05-19 11:04AM EDT87.508.250.000.000.00-4400.00%
GME220520C000880002022-05-19 3:24PM EDT88.0010.150.000.000.00-500.00%
GME220520C000885002022-05-19 11:46AM EDT88.507.000.000.000.00-1000.00%
GME220520C000890002022-05-19 2:22PM EDT89.0010.500.000.000.00-1400.00%
GME220520C000900002022-05-19 3:52PM EDT90.008.600.000.000.00-61400.00%
GME220520C000910002022-05-19 3:59PM EDT91.008.800.000.000.00-12200.00%
GME220520C000920002022-05-19 3:54PM EDT92.007.850.000.000.00-25900.00%
GME220520C000925002022-05-19 3:57PM EDT92.507.350.000.000.00-9800.00%
GME220520C000930002022-05-19 3:59PM EDT93.006.750.000.000.00-25500.00%
GME220520C000940002022-05-19 3:59PM EDT94.006.200.000.000.00-47900.00%
GME220520C000950002022-05-19 3:59PM EDT95.005.600.000.000.00-2,30500.00%
GME220520C000960002022-05-19 3:59PM EDT96.005.000.000.000.00-30200.00%
GME220520C000970002022-05-19 3:57PM EDT97.004.250.000.000.00-53700.00%
GME220520C000975002022-05-19 3:59PM EDT97.503.980.000.000.00-23000.00%
GME220520C000980002022-05-19 3:58PM EDT98.003.700.000.000.00-1,20400.00%
GME220520C000990002022-05-19 3:59PM EDT99.003.200.000.000.00-45600.00%
GME220520C001000002022-05-19 3:59PM EDT100.002.750.000.000.00-7,54006.25%
GME220520C001010002022-05-19 3:59PM EDT101.002.430.000.000.00-682012.50%
GME220520C001020002022-05-19 3:59PM EDT102.002.040.000.000.00-1,051012.50%
GME220520C001030002022-05-19 3:59PM EDT103.001.770.000.000.00-521025.00%
GME220520C001040002022-05-19 3:59PM EDT104.001.490.000.000.00-927025.00%
GME220520C001050002022-05-19 3:59PM EDT105.001.250.000.000.00-3,317025.00%
GME220520C001100002022-05-19 3:59PM EDT110.000.640.000.000.00-6,127050.00%
GME220520C001130002022-05-19 3:59PM EDT113.000.490.000.000.00-537050.00%
GME220520C001140002022-05-19 3:58PM EDT114.000.410.000.000.00-337050.00%
GME220520C001150002022-05-19 3:59PM EDT115.000.410.000.000.00-5,126050.00%
GME220520C001160002022-05-19 3:59PM EDT116.000.360.000.000.00-370050.00%
GME220520C001170002022-05-19 3:59PM EDT117.000.350.000.000.00-74050.00%
GME220520C001180002022-05-19 3:59PM EDT118.000.320.000.000.00-269050.00%
GME220520C001190002022-05-19 3:55PM EDT119.000.310.000.000.00-168050.00%
GME220520C001200002022-05-19 3:59PM EDT120.000.300.000.000.00-2,683050.00%
GME220520C001210002022-05-19 3:47PM EDT121.000.260.000.000.00-132050.00%
GME220520C001220002022-05-19 3:56PM EDT122.000.250.000.000.00-77050.00%
GME220520C001230002022-05-19 3:42PM EDT123.000.260.000.000.00-29050.00%
GME220520C001240002022-05-19 3:47PM EDT124.000.240.000.000.00-49050.00%
GME220520C001250002022-05-19 3:59PM EDT125.000.230.000.000.00-974050.00%
GME220520C001260002022-05-19 3:44PM EDT126.000.280.000.000.00-62050.00%
GME220520C001270002022-05-19 3:59PM EDT127.000.220.000.000.00-27050.00%
GME220520C001280002022-05-19 3:42PM EDT128.000.260.000.000.00-94050.00%
GME220520C001290002022-05-19 3:39PM EDT129.000.330.000.000.00-13050.00%
GME220520C001300002022-05-19 3:59PM EDT130.000.200.000.000.00-652050.00%
GME220520C001310002022-05-19 3:56PM EDT131.000.200.000.000.00-40050.00%
GME220520C001320002022-05-19 3:58PM EDT132.000.190.000.000.00-21050.00%
GME220520C001330002022-05-19 2:36PM EDT133.000.210.000.000.00-42050.00%
GME220520C001340002022-05-19 3:23PM EDT134.000.130.000.000.00-4050.00%
GME220520C001350002022-05-19 3:39PM EDT135.000.260.000.000.00-108050.00%
GME220520C001360002022-05-18 12:58PM EDT136.000.160.000.000.00-2050.00%
GME220520C001370002022-05-19 3:58PM EDT137.000.150.000.000.00-18050.00%
GME220520C001380002022-05-19 3:51PM EDT138.000.190.000.000.00-7050.00%
GME220520C001390002022-05-19 3:39PM EDT139.000.230.000.000.00-11050.00%
GME220520C001400002022-05-19 3:56PM EDT140.000.140.000.000.00-489050.00%
GME220520C001410002022-05-19 3:59PM EDT141.000.150.000.000.00-24050.00%
GME220520C001420002022-05-19 3:54PM EDT142.000.180.000.000.00-12050.00%
GME220520C001430002022-05-19 3:58PM EDT143.000.140.000.000.00-25050.00%
GME220520C001440002022-05-19 3:43PM EDT144.000.170.000.000.00-12050.00%
GME220520C001450002022-05-19 3:58PM EDT145.000.140.000.000.00-64050.00%
GME220520C001460002022-05-19 2:59PM EDT146.000.110.000.000.00-7050.00%
GME220520C001470002022-05-18 2:12PM EDT147.000.160.000.000.00-1050.00%
GME220520C001480002022-05-19 3:39PM EDT148.000.130.000.000.00-5050.00%
GME220520C001490002022-05-19 3:39PM EDT149.000.170.000.000.00-4050.00%
GME220520C001500002022-05-19 3:59PM EDT150.000.130.000.000.00-1,027050.00%
GME220520C001525002022-05-19 3:40PM EDT152.500.100.000.000.00-160100.00%
GME220520C001550002022-05-19 3:57PM EDT155.000.110.000.000.00-126050.00%
GME220520C001575002022-05-19 3:11PM EDT157.500.120.000.000.00-6050.00%
GME220520C001600002022-05-19 3:59PM EDT160.000.100.000.000.00-259050.00%
GME220520C001625002022-05-19 2:43PM EDT162.500.100.000.000.00-5050.00%
GME220520C001650002022-05-19 3:52PM EDT165.000.070.000.000.00-104050.00%
GME220520C001675002022-05-19 1:32PM EDT167.500.080.000.000.00-28050.00%
GME220520C001700002022-05-19 3:58PM EDT170.000.070.000.000.00-69050.00%
GME220520C001725002022-05-19 2:19PM EDT172.500.050.000.000.00-5050.00%
GME220520C001750002022-05-19 3:57PM EDT175.000.070.000.000.00-187050.00%
GME220520C001800002022-05-19 3:59PM EDT180.000.050.000.000.00-81050.00%
GME220520C001850002022-05-19 3:43PM EDT185.000.050.000.000.00-64050.00%
GME220520C001900002022-05-19 3:37PM EDT190.000.050.000.000.00-35050.00%
GME220520C001950002022-05-19 3:00PM EDT195.000.070.000.000.00-65050.00%
GME220520C002000002022-05-19 3:59PM EDT200.000.050.000.000.00-617050.00%
GME220520C002050002022-05-19 3:16PM EDT205.000.050.000.000.00-25050.00%
GME220520C002100002022-05-19 2:44PM EDT210.000.030.000.000.00-23050.00%
GME220520C002200002022-05-19 3:41PM EDT220.000.030.000.000.00-27050.00%
GME220520C002300002022-05-19 3:04PM EDT230.000.030.000.000.00-28050.00%
GME220520C002400002022-05-19 3:39PM EDT240.000.030.000.000.00-25050.00%
GME220520C002500002022-05-19 3:36PM EDT250.000.020.000.000.00-168050.00%
GME220520C002600002022-05-18 3:17PM EDT260.000.010.000.000.00-5050.00%
GME220520C002700002022-05-19 12:18PM EDT270.000.010.000.000.00-20050.00%
GME220520C002800002022-05-19 3:06PM EDT280.000.020.000.000.00-22050.00%
GME220520C002900002022-05-19 3:03PM EDT290.000.040.000.000.00-5050.00%
GME220520C003000002022-05-19 3:44PM EDT300.000.010.000.000.00-142050.00%
GME220520C003100002022-05-19 3:13PM EDT310.000.010.000.000.00-6050.00%
GME220520C003200002022-05-19 3:59PM EDT320.000.010.000.000.00-55050.00%
GME220520C003300002022-05-19 2:04PM EDT330.000.010.000.000.00-11050.00%
GME220520C003400002022-05-19 1:37PM EDT340.000.010.000.000.00-54050.00%
GME220520C003500002022-05-19 10:51AM EDT350.000.010.000.000.00-1050.00%
GME220520C003600002022-05-19 1:56PM EDT360.000.010.000.000.00-21050.00%
GME220520C003700002022-05-19 3:10PM EDT370.000.010.000.000.00-37050.00%
GME220520C003800002022-05-19 10:55AM EDT380.000.010.000.000.00-6050.00%
GME220520C003900002022-05-19 3:59PM EDT390.000.010.000.000.00-304050.00%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220520P000100002022-05-17 2:08PM EDT10.000.010.000.000.00-6050.00%
GME220520P000200002022-05-19 10:37AM EDT20.000.020.000.000.00-1050.00%
GME220520P000300002022-05-19 2:20PM EDT30.000.010.000.000.00-19050.00%
GME220520P000400002022-05-19 3:01PM EDT40.000.010.000.000.00-113050.00%
GME220520P000450002022-05-19 3:21PM EDT45.000.020.000.000.00-33050.00%
GME220520P000500002022-05-19 3:57PM EDT50.000.020.000.000.00-96050.00%
GME220520P000550002022-05-19 3:27PM EDT55.000.020.000.000.00-96050.00%
GME220520P000600002022-05-19 3:46PM EDT60.000.020.000.000.00-579050.00%
GME220520P000610002022-05-19 2:56PM EDT61.000.050.000.000.00-15050.00%
GME220520P000620002022-05-19 12:49PM EDT62.000.040.000.000.00-1050.00%
GME220520P000630002022-05-18 1:17PM EDT63.000.160.000.000.00-15050.00%
GME220520P000640002022-05-19 12:32PM EDT64.000.050.000.000.00-1050.00%
GME220520P000650002022-05-19 3:52PM EDT65.000.060.000.000.00-709050.00%
GME220520P000660002022-05-19 3:51PM EDT66.000.050.000.000.00-116050.00%
GME220520P000670002022-05-19 3:45PM EDT67.000.050.000.000.00-1050.00%
GME220520P000680002022-05-19 3:50PM EDT68.000.040.000.000.00-17050.00%
GME220520P000690002022-05-19 3:38PM EDT69.000.050.000.000.00-28050.00%
GME220520P000700002022-05-19 3:59PM EDT70.000.060.000.000.00-1,952050.00%
GME220520P000710002022-05-19 3:46PM EDT71.000.060.000.000.00-171050.00%
GME220520P000720002022-05-19 1:40PM EDT72.000.070.000.000.00-5050.00%
GME220520P000730002022-05-19 3:46PM EDT73.000.070.000.000.00-44050.00%
GME220520P000740002022-05-19 3:59PM EDT74.000.070.000.000.00-20050.00%
GME220520P000750002022-05-19 3:52PM EDT75.000.100.000.000.00-338050.00%
GME220520P000760002022-05-19 3:47PM EDT76.000.080.000.000.00-98050.00%
GME220520P000770002022-05-19 3:50PM EDT77.000.090.000.000.00-134050.00%
GME220520P000780002022-05-19 3:53PM EDT78.000.110.000.000.00-161050.00%
GME220520P000790002022-05-19 3:55PM EDT79.000.110.000.000.00-366050.00%
GME220520P000800002022-05-19 3:58PM EDT80.000.130.000.000.00-3,685050.00%
GME220520P000810002022-05-19 3:51PM EDT81.000.150.000.000.00-181050.00%
GME220520P000820002022-05-19 3:49PM EDT82.000.180.000.000.00-242050.00%
GME220520P000830002022-05-19 3:47PM EDT83.000.190.000.000.00-142050.00%
GME220520P000840002022-05-19 3:59PM EDT84.000.210.000.000.00-178050.00%
GME220520P000850002022-05-19 3:59PM EDT85.000.220.000.000.00-1,724050.00%
GME220520P000860002022-05-19 3:48PM EDT86.000.310.000.000.00-225050.00%
GME220520P000865002022-05-19 3:42PM EDT86.500.350.000.000.00-92050.00%
GME220520P000870002022-05-19 3:59PM EDT87.000.370.000.000.00-188050.00%
GME220520P000875002022-05-19 3:57PM EDT87.500.360.000.000.00-233050.00%
GME220520P000880002022-05-19 3:57PM EDT88.000.430.000.000.00-443050.00%
GME220520P000885002022-05-19 3:48PM EDT88.500.500.000.000.00-90050.00%
GME220520P000890002022-05-19 3:58PM EDT89.000.490.000.000.00-194050.00%
GME220520P000900002022-05-19 3:59PM EDT90.000.600.000.000.00-3,765050.00%
GME220520P000910002022-05-19 3:58PM EDT91.000.730.000.000.00-306050.00%
GME220520P000920002022-05-19 3:58PM EDT92.000.850.000.000.00-209025.00%
GME220520P000925002022-05-19 3:58PM EDT92.500.940.000.000.00-253025.00%
GME220520P000930002022-05-19 3:59PM EDT93.001.030.000.000.00-2,226025.00%
GME220520P000940002022-05-19 3:59PM EDT94.001.300.000.000.00-215025.00%
GME220520P000950002022-05-19 3:59PM EDT95.001.550.000.000.00-859025.00%
GME220520P000960002022-05-19 3:59PM EDT96.001.870.000.000.00-223012.50%
GME220520P000970002022-05-19 3:59PM EDT97.002.240.000.000.00-201012.50%
GME220520P000975002022-05-19 3:59PM EDT97.502.410.000.000.00-128012.50%
GME220520P000980002022-05-19 3:57PM EDT98.002.660.000.000.00-31006.25%
GME220520P000990002022-05-19 3:59PM EDT99.003.100.000.000.00-18901.56%
GME220520P001000002022-05-19 3:59PM EDT100.003.750.000.000.00-72100.00%
GME220520P001010002022-05-19 3:57PM EDT101.004.100.000.000.00-7400.00%
GME220520P001020002022-05-19 3:04PM EDT102.004.150.000.000.00-1500.00%
GME220520P001030002022-05-19 3:33PM EDT103.006.000.000.000.00-600.00%
GME220520P001040002022-05-19 3:30PM EDT104.007.300.000.000.00-4900.00%
GME220520P001050002022-05-19 3:57PM EDT105.007.290.000.000.00-9100.00%
GME220520P001100002022-05-19 3:54PM EDT110.0012.080.000.000.00-3400.00%
GME220520P001130002022-05-19 3:52PM EDT113.0015.050.000.000.00-100.00%
GME220520P001140002022-05-19 3:07PM EDT114.0013.630.000.000.00-800.00%
GME220520P001150002022-05-19 3:51PM EDT115.0016.520.000.000.00-5900.00%
GME220520P001160002022-05-13 10:31AM EDT116.0018.050.000.000.00-100.00%
GME220520P001170002022-05-19 3:52PM EDT117.0018.550.000.000.00-900.00%
GME220520P001180002022-05-18 12:15PM EDT118.0026.600.000.000.00-400.00%
GME220520P001190002022-05-19 3:08PM EDT119.0018.150.000.000.00-600.00%
GME220520P001200002022-05-19 3:54PM EDT120.0021.680.000.000.00-1400.00%
GME220520P001210002022-05-13 2:53PM EDT121.0026.250.000.000.00-600.00%
GME220520P001220002022-05-19 3:52PM EDT122.0022.950.000.000.00-800.00%
GME220520P001230002022-05-18 9:56AM EDT123.0028.490.000.000.00-100.00%
GME220520P001240002022-05-13 2:57PM EDT124.0031.670.000.000.00-100.00%
GME220520P001250002022-05-19 3:15PM EDT125.0026.350.000.000.00-2400.00%
GME220520P001260002022-05-13 11:58AM EDT126.0028.900.000.000.00-200.00%
GME220520P001270002022-05-13 3:58PM EDT127.0030.040.000.000.00-100.00%
GME220520P001280002022-05-13 10:32AM EDT128.0028.560.000.000.00-200.00%
GME220520P001290002022-05-19 2:57PM EDT129.0028.480.000.000.00-100.00%
GME220520P001300002022-05-19 3:15PM EDT130.0030.010.000.000.00-26900.00%
GME220520P001310002022-05-18 1:07PM EDT131.0040.250.000.000.00-100.00%
GME220520P001320002022-05-13 10:22AM EDT132.0032.170.000.000.00-300.00%
GME220520P001330002022-05-11 2:57PM EDT133.0033.400.000.000.00-100.00%
GME220520P001340002022-05-11 1:25PM EDT134.0037.070.000.000.00-100.00%
GME220520P001350002022-05-19 12:02PM EDT135.0040.600.000.000.00-1300.00%
GME220520P001360002022-05-13 10:28AM EDT136.0035.520.000.000.00-200.00%
GME220520P001370002022-05-19 2:48PM EDT137.0036.920.000.000.00-700.00%
GME220520P001380002022-05-17 3:00PM EDT138.0040.990.000.000.00-500.00%
GME220520P001390002022-05-17 3:44PM EDT139.0040.000.000.000.00-100.00%
GME220520P001400002022-05-19 3:24PM EDT140.0042.620.000.000.00-1900.00%
GME220520P001410002022-05-17 11:12AM EDT141.0047.430.000.000.00-100.00%
GME220520P001420002022-05-16 2:13PM EDT142.0050.150.000.000.00-400.00%
GME220520P001430002022-05-19 12:29PM EDT143.0048.920.000.000.00-500.00%
GME220520P001440002022-04-27 9:43AM EDT144.0021.350.000.000.00-200.00%
GME220520P001450002022-05-19 11:47AM EDT145.0050.550.000.000.00-200.00%
GME220520P001460002022-05-17 3:33PM EDT146.0048.680.000.000.00-700.00%
GME220520P001470002022-05-05 12:28PM EDT147.0031.810.000.000.00-200.00%
GME220520P001480002022-04-29 9:57AM EDT148.0023.850.000.000.00-200.00%
GME220520P001490002022-05-13 10:28AM EDT149.0046.830.000.000.00-100.00%
GME220520P001500002022-05-19 2:57PM EDT150.0048.690.000.000.00-300.00%
GME220520P001525002022-05-13 11:56AM EDT152.5053.800.000.000.00-200.00%
GME220520P001550002022-05-19 2:56PM EDT155.0054.620.000.000.00-300.00%
GME220520P001575002022-05-13 3:31PM EDT157.5061.250.000.000.00-400.00%
GME220520P001600002022-05-19 12:45PM EDT160.0067.160.000.000.00-1100.00%
GME220520P001625002022-04-21 9:32AM EDT162.5023.100.000.000.00--00.00%
GME220520P001650002022-05-19 11:33AM EDT165.0071.080.000.000.00-300.00%
GME220520P001700002022-05-19 3:06PM EDT170.0069.150.000.000.00-600.00%
GME220520P001750002022-05-19 11:33AM EDT175.0081.050.000.000.00-100.00%
GME220520P001800002022-05-19 2:07PM EDT180.0082.420.000.000.00-1500.00%
GME220520P001850002022-05-19 12:57PM EDT185.0091.420.000.000.00-200.00%
GME220520P001900002022-05-19 12:48PM EDT190.0096.090.000.000.00-500.00%
GME220520P001950002022-05-19 3:41PM EDT195.0096.200.000.000.00-100.00%
GME220520P002000002022-05-19 2:33PM EDT200.00101.260.000.000.00-1400.00%
GME220520P002050002022-05-16 12:06AM EDT205.00107.350.000.000.00---0.00%
GME220520P002100002022-05-19 12:49PM EDT210.00112.970.000.000.00-600.00%
GME220520P002200002022-05-12 1:16PM EDT220.00130.350.000.000.00-300.00%
GME220520P002300002022-05-19 11:03AM EDT230.00135.700.000.000.00-500.00%
GME220520P002400002022-05-19 9:59AM EDT240.00147.990.000.000.00-200.00%
GME220520P002500002022-05-16 9:49AM EDT250.00155.460.000.000.00-100.00%
GME220520P002600002022-03-28 12:16PM EDT260.00107.35130.35134.350.00--10.00%
GME220520P002700002022-05-17 2:18PM EDT270.00174.840.000.000.00-1200.00%
GME220520P002800002022-05-17 2:18PM EDT280.00184.820.000.000.00-100.00%
GME220520P002900002022-04-01 9:46AM EDT290.00123.50163.95167.450.00-550.00%
GME220520P003000002022-03-16 12:53PM EDT300.00212.67148.50153.150.00-130.00%
GME220520P003100002022-05-19 11:03AM EDT310.00215.650.000.000.00-100.00%
GME220520P003200002022-04-05 12:54PM EDT320.00168.72197.30202.900.00-720.00%
GME220520P003300002022-04-08 11:58AM EDT330.00184.95212.45218.650.00-220.00%
GME220520P003800002022-04-08 12:47PM EDT380.00232.71262.40268.600.00-110.00%