Deutsche Märkte öffnen in 1 Stunde 2 Minute
Nikkei 225
26.013,54 -558,33 (-2,10%) Dow Jones 30
29.134,99 -125,82 (-0,43%) BTC-EUR
19.689,71 -1.519,22 (-7,16%) CMC Crypto 200
430,34 -28,80 (-6,27%) Nasdaq Compositive
10.829,50 +26,58 (+0,25%) S&P 500
3.647,29 -7,75 (-0,21%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220930C00015000 | 2022-09-27 11:06AM EDT | 15.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220930C00020000 | 2022-09-27 11:31AM EDT | 20.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220930C00021000 | 2022-09-23 12:22PM EDT | 21.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220930C00022000 | 2022-09-27 9:30AM EDT | 22.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME220930C00022500 | 2022-09-26 2:29PM EDT | 22.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GME220930C00023000 | 2022-09-27 3:35PM EDT | 23.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GME220930C00023500 | 2022-09-27 11:24AM EDT | 23.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| GME220930C00024000 | 2022-09-27 3:47PM EDT | 24.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| GME220930C00024500 | 2022-09-27 3:26PM EDT | 24.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| GME220930C00025000 | 2022-09-27 3:59PM EDT | 25.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3,212 | 0 | 0.00% |
| GME220930C00025500 | 2022-09-27 3:59PM EDT | 25.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 0.00% |
| GME220930C00026000 | 2022-09-27 3:59PM EDT | 26.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4,799 | 0 | 0.00% |
| GME220930C00026500 | 2022-09-27 3:59PM EDT | 26.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,479 | 0 | 6.25% |
| GME220930C00027000 | 2022-09-27 3:59PM EDT | 27.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2,492 | 0 | 12.50% |
| GME220930C00027500 | 2022-09-27 3:59PM EDT | 27.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,847 | 0 | 12.50% |
| GME220930C00028000 | 2022-09-27 3:59PM EDT | 28.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,972 | 0 | 25.00% |
| GME220930C00028500 | 2022-09-27 3:59PM EDT | 28.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,605 | 0 | 25.00% |
| GME220930C00029000 | 2022-09-27 3:59PM EDT | 29.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,162 | 0 | 25.00% |
| GME220930C00029500 | 2022-09-27 3:58PM EDT | 29.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 25.00% |
| GME220930C00030000 | 2022-09-27 3:59PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5,396 | 0 | 50.00% |
| GME220930C00030500 | 2022-09-27 3:59PM EDT | 30.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 50.00% |
| GME220930C00031000 | 2022-09-27 3:59PM EDT | 31.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 954 | 0 | 50.00% |
| GME220930C00031500 | 2022-09-27 3:52PM EDT | 31.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,022 | 0 | 50.00% |
| GME220930C00032000 | 2022-09-27 3:57PM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 50.00% |
| GME220930C00032500 | 2022-09-27 3:58PM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,471 | 0 | 50.00% |
| GME220930C00033000 | 2022-09-27 3:56PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 50.00% |
| GME220930C00033500 | 2022-09-27 3:14PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GME220930C00034000 | 2022-09-27 3:52PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| GME220930C00034500 | 2022-09-27 2:57PM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| GME220930C00035000 | 2022-09-27 3:59PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,115 | 0 | 50.00% |
| GME220930C00035500 | 2022-09-27 3:52PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| GME220930C00036000 | 2022-09-27 3:59PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,505 | 0 | 50.00% |
| GME220930C00036500 | 2022-09-27 3:00PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GME220930C00037000 | 2022-09-27 2:53PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| GME220930C00038000 | 2022-09-27 3:58PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 50.00% |
| GME220930C00039000 | 2022-09-27 3:59PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 50.00% |
| GME220930C00040000 | 2022-09-27 3:59PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,048 | 0 | 50.00% |
| GME220930C00041000 | 2022-09-27 2:54PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| GME220930C00042000 | 2022-09-27 3:29PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| GME220930C00043000 | 2022-09-27 3:56PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| GME220930C00044000 | 2022-09-27 2:37PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| GME220930C00045000 | 2022-09-27 3:29PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 50.00% |
| GME220930C00046000 | 2022-09-27 3:19PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GME220930C00047000 | 2022-09-27 2:56PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GME220930C00048000 | 2022-09-27 3:49PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| GME220930C00049000 | 2022-09-26 3:56PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GME220930C00050000 | 2022-09-27 3:45PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| GME220930C00055000 | 2022-09-27 3:16PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME220930C00060000 | 2022-09-27 3:17PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| GME220930C00065000 | 2022-09-27 3:59PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220930P00005000 | 2022-09-26 1:17PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME220930P00010000 | 2022-09-26 3:36PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| GME220930P00015000 | 2022-09-27 3:45PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME220930P00016000 | 2022-09-27 2:18PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| GME220930P00017000 | 2022-09-27 12:52PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| GME220930P00018000 | 2022-09-27 2:22PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| GME220930P00018500 | 2022-09-27 2:12PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME220930P00019000 | 2022-09-27 11:41AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME220930P00019500 | 2022-09-27 12:57PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GME220930P00020000 | 2022-09-27 3:21PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 50.00% |
| GME220930P00020500 | 2022-09-27 2:03PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| GME220930P00021000 | 2022-09-27 3:14PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| GME220930P00021500 | 2022-09-27 3:59PM EDT | 21.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| GME220930P00022000 | 2022-09-27 3:57PM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 50.00% |
| GME220930P00022500 | 2022-09-27 3:33PM EDT | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| GME220930P00023000 | 2022-09-27 3:58PM EDT | 23.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 50.00% |
| GME220930P00023500 | 2022-09-27 3:59PM EDT | 23.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 25.00% |
| GME220930P00024000 | 2022-09-27 3:59PM EDT | 24.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,462 | 0 | 25.00% |
| GME220930P00024500 | 2022-09-27 3:52PM EDT | 24.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 25.00% |
| GME220930P00025000 | 2022-09-27 3:58PM EDT | 25.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2,252 | 0 | 12.50% |
| GME220930P00025500 | 2022-09-27 3:59PM EDT | 25.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,529 | 0 | 6.25% |
| GME220930P00026000 | 2022-09-27 3:59PM EDT | 26.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,685 | 0 | 1.56% |
| GME220930P00026500 | 2022-09-27 3:59PM EDT | 26.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| GME220930P00027000 | 2022-09-27 3:35PM EDT | 27.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.00% |
| GME220930P00027500 | 2022-09-27 1:10PM EDT | 27.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GME220930P00028000 | 2022-09-27 3:32PM EDT | 28.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| GME220930P00028500 | 2022-09-27 3:54PM EDT | 28.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME220930P00029000 | 2022-09-27 3:15PM EDT | 29.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| GME220930P00029500 | 2022-09-27 12:32PM EDT | 29.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME220930P00030000 | 2022-09-27 3:56PM EDT | 30.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| GME220930P00030500 | 2022-09-27 2:33PM EDT | 30.50 | 5.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME220930P00031000 | 2022-09-27 11:41AM EDT | 31.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME220930P00031500 | 2022-09-27 3:34PM EDT | 31.50 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220930P00032000 | 2022-09-27 2:06PM EDT | 32.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME220930P00032500 | 2022-09-27 3:40PM EDT | 32.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GME220930P00033000 | 2022-09-27 3:04PM EDT | 33.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME220930P00033500 | 2022-09-27 2:24PM EDT | 33.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GME220930P00034000 | 2022-09-27 3:52PM EDT | 34.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GME220930P00035000 | 2022-09-27 11:05AM EDT | 35.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GME220930P00035500 | 2022-09-27 10:20AM EDT | 35.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME220930P00036000 | 2022-09-27 11:33AM EDT | 36.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME220930P00036500 | 2022-09-27 3:52PM EDT | 36.50 | 11.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220930P00037000 | 2022-09-27 3:52PM EDT | 37.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220930P00038000 | 2022-09-26 11:08AM EDT | 38.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220930P00039000 | 2022-09-27 2:05PM EDT | 39.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME220930P00040000 | 2022-09-27 2:40PM EDT | 40.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220930P00041000 | 2022-09-22 10:01AM EDT | 41.00 | 14.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220930P00042000 | 2022-09-26 3:47PM EDT | 42.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220930P00043000 | 2022-09-27 3:56PM EDT | 43.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME220930P00044000 | 2022-09-27 11:51AM EDT | 44.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GME220930P00045000 | 2022-09-27 11:59AM EDT | 45.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME220930P00046000 | 2022-09-27 1:18PM EDT | 46.00 | 20.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME220930P00047000 | 2022-09-21 1:54PM EDT | 47.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME220930P00048000 | 2022-08-24 3:10PM EDT | 48.00 | 17.15 | 22.80 | 23.55 | 0.00 | - | - | 1 | 608.98% |
| GME220930P00049000 | 2022-09-27 3:44PM EDT | 49.00 | 23.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME220930P00050000 | 2022-09-27 3:20PM EDT | 50.00 | 24.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GME220930P00055000 | 2022-09-27 10:03AM EDT | 55.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GME220930P00060000 | 2022-09-27 9:38AM EDT | 60.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME220930P00065000 | 2022-08-30 11:33AM EDT | 65.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
