Deutsche Märkte geschlossen
DAX
15.263,11 -209,59 (-1,35%) Euro Stoxx 50
4.108,02 -71,13 (-1,70%) Dow Jones 30
34.676,33 +654,29 (+1,92%) Gold
1.764,20 -20,10 (-1,13%) EUR/USD
1,1306 -0,0017 (-0,15%) BTC-EUR
49.961,89 -1.375,21 (-2,68%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:53PM EST. Markt geöffnet.
Callsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME211203C00100000 | 2021-12-02 9:33AM EST | 100.00 | 83.51 | 77.35 | 81.80 | +1.51 | +1.84% | 1 | 10 | 562.50% |
| GME211203C00110000 | 2021-11-22 10:24AM EST | 110.00 | 135.99 | 67.50 | 72.00 | 0.00 | - | 1 | 1 | 498.14% |
| GME211203C00130000 | 2021-11-30 10:54AM EST | 130.00 | 65.44 | 47.70 | 52.60 | 0.00 | - | 1 | 1 | 235.55% |
| GME211203C00140000 | 2021-11-30 11:29AM EST | 140.00 | 55.33 | 37.65 | 42.65 | 0.00 | - | 2 | 6 | 189.06% |
| GME211203C00150000 | 2021-11-30 2:48PM EST | 150.00 | 44.80 | 27.65 | 33.65 | 0.00 | - | 1 | 6 | 177.54% |
| GME211203C00155000 | 2021-12-01 3:47PM EST | 155.00 | 27.75 | 22.85 | 28.95 | 0.00 | - | 3 | 5 | 163.77% |
| GME211203C00160000 | 2021-12-02 10:52AM EST | 160.00 | 20.00 | 18.55 | 23.95 | -8.80 | -30.56% | 15 | 115 | 150.24% |
| GME211203C00165000 | 2021-11-30 12:44PM EST | 165.00 | 32.50 | 13.95 | 19.55 | 0.00 | - | 1 | 31 | 137.01% |
| GME211203C00170000 | 2021-12-02 10:56AM EST | 170.00 | 12.00 | 10.50 | 14.80 | -1.25 | -9.43% | 46 | 50 | 128.03% |
| GME211203C00175000 | 2021-12-02 12:10PM EST | 175.00 | 10.53 | 7.60 | 10.00 | +0.83 | +8.56% | 43 | 117 | 116.21% |
| GME211203C00177500 | 2021-12-02 11:44AM EST | 177.50 | 8.24 | 5.75 | 7.55 | +0.69 | +9.14% | 54 | 7 | 102.54% |
| GME211203C00180000 | 2021-12-02 1:35PM EST | 180.00 | 4.90 | 4.55 | 5.85 | -2.20 | -30.99% | 847 | 733 | 99.54% |
| GME211203C00182500 | 2021-12-02 1:33PM EST | 182.50 | 4.00 | 3.50 | 4.30 | -2.70 | -40.30% | 88 | 85 | 95.85% |
| GME211203C00185000 | 2021-12-02 1:38PM EST | 185.00 | 3.10 | 2.85 | 3.20 | -1.80 | -36.73% | 1,592 | 481 | 96.73% |
| GME211203C00187500 | 2021-12-02 1:32PM EST | 187.50 | 1.92 | 1.67 | 2.29 | -2.03 | -51.39% | 570 | 730 | 90.19% |
| GME211203C00190000 | 2021-12-02 1:38PM EST | 190.00 | 1.70 | 1.50 | 1.88 | -2.00 | -54.05% | 1,003 | 778 | 96.97% |
| GME211203C00192500 | 2021-12-02 1:36PM EST | 192.50 | 1.19 | 1.04 | 1.33 | -1.77 | -59.80% | 500 | 502 | 95.80% |
| GME211203C00195000 | 2021-12-02 1:30PM EST | 195.00 | 0.92 | 0.80 | 1.15 | -1.48 | -61.67% | 541 | 597 | 100.44% |
| GME211203C00197500 | 2021-12-02 1:33PM EST | 197.50 | 0.72 | 0.66 | 0.85 | -1.32 | -64.71% | 484 | 490 | 102.88% |
| GME211203C00200000 | 2021-12-02 1:37PM EST | 200.00 | 0.73 | 0.65 | 0.83 | -0.96 | -56.80% | 2,480 | 1,051 | 111.91% |
| GME211203C00202500 | 2021-12-02 1:38PM EST | 202.50 | 0.55 | 0.46 | 0.69 | -0.93 | -62.84% | 470 | 281 | 113.77% |
| GME211203C00205000 | 2021-12-02 1:31PM EST | 205.00 | 0.50 | 0.39 | 0.55 | -0.84 | -62.69% | 600 | 834 | 116.80% |
| GME211203C00207500 | 2021-12-02 1:32PM EST | 207.50 | 0.46 | 0.38 | 0.54 | -0.64 | -58.18% | 140 | 400 | 124.41% |
| GME211203C00210000 | 2021-12-02 1:33PM EST | 210.00 | 0.48 | 0.40 | 0.46 | -0.63 | -56.76% | 644 | 939 | 130.47% |
| GME211203C00212500 | 2021-12-02 1:24PM EST | 212.50 | 0.38 | 0.33 | 0.49 | -0.54 | -58.70% | 142 | 297 | 136.82% |
| GME211203C00215000 | 2021-12-02 1:32PM EST | 215.00 | 0.38 | 0.32 | 0.46 | -0.49 | -56.32% | 222 | 792 | 142.87% |
| GME211203C00217500 | 2021-12-02 1:21PM EST | 217.50 | 0.38 | 0.29 | 0.46 | -0.33 | -46.48% | 18 | 183 | 149.02% |
| GME211203C00220000 | 2021-12-02 1:09PM EST | 220.00 | 0.39 | 0.28 | 0.43 | -0.38 | -49.35% | 392 | 1,378 | 154.49% |
| GME211203C00222500 | 2021-12-02 1:23PM EST | 222.50 | 0.32 | 0.28 | 0.40 | -0.25 | -43.86% | 23 | 181 | 159.96% |
| GME211203C00225000 | 2021-12-02 1:13PM EST | 225.00 | 0.34 | 0.27 | 0.39 | -0.37 | -52.11% | 118 | 656 | 165.82% |
| GME211203C00227500 | 2021-12-02 11:02AM EST | 227.50 | 0.50 | 0.25 | 0.38 | -0.27 | -35.06% | 27 | 97 | 171.00% |
| GME211203C00230000 | 2021-12-02 1:00PM EST | 230.00 | 0.35 | 0.31 | 0.35 | -0.27 | -43.55% | 182 | 927 | 178.81% |
| GME211203C00232500 | 2021-12-02 1:37PM EST | 232.50 | 0.32 | 0.24 | 0.35 | -0.25 | -43.86% | 19 | 93 | 181.64% |
| GME211203C00235000 | 2021-12-02 1:05PM EST | 235.00 | 0.30 | 0.23 | 0.34 | -0.24 | -44.44% | 105 | 331 | 186.72% |
| GME211203C00237500 | 2021-12-02 10:28AM EST | 237.50 | 0.42 | 0.21 | 0.34 | -0.10 | -19.23% | 1 | 115 | 191.60% |
| GME211203C00240000 | 2021-12-02 1:32PM EST | 240.00 | 0.25 | 0.19 | 0.31 | -0.25 | -50.00% | 208 | 592 | 194.53% |
| GME211203C00245000 | 2021-12-02 1:30PM EST | 245.00 | 0.24 | 0.17 | 0.24 | -0.20 | -45.45% | 47 | 414 | 199.61% |
| GME211203C00250000 | 2021-12-02 1:32PM EST | 250.00 | 0.17 | 0.17 | 0.28 | -0.24 | -58.54% | 1,615 | 3,342 | 213.48% |
| GME211203C00260000 | 2021-12-02 1:18PM EST | 260.00 | 0.22 | 0.12 | 0.22 | -0.15 | -40.54% | 222 | 714 | 225.39% |
| GME211203C00270000 | 2021-12-02 1:33PM EST | 270.00 | 0.15 | 0.11 | 0.21 | -0.11 | -42.31% | 276 | 587 | 242.58% |
| GME211203C00280000 | 2021-12-02 1:21PM EST | 280.00 | 0.16 | 0.08 | 0.16 | -0.09 | -36.00% | 76 | 572 | 251.17% |
| GME211203C00290000 | 2021-12-02 1:33PM EST | 290.00 | 0.10 | 0.06 | 0.13 | -0.15 | -60.00% | 21 | 502 | 260.94% |
| GME211203C00300000 | 2021-12-02 1:38PM EST | 300.00 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 297 | 2,195 | 276.56% |
| GME211203C00310000 | 2021-12-02 10:59AM EST | 310.00 | 0.13 | 0.05 | 0.12 | -0.07 | -35.00% | 3 | 344 | 288.28% |
| GME211203C00320000 | 2021-12-02 1:24PM EST | 320.00 | 0.08 | 0.03 | 0.09 | -0.09 | -52.94% | 5 | 389 | 291.41% |
| GME211203C00330000 | 2021-12-02 1:03PM EST | 330.00 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 6 | 348 | 307.81% |
| GME211203C00340000 | 2021-12-02 11:14AM EST | 340.00 | 0.07 | 0.03 | 0.07 | -0.04 | -36.36% | 3 | 135 | 312.50% |
| GME211203C00350000 | 2021-12-02 1:37PM EST | 350.00 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 29 | 1,237 | 325.00% |
| GME211203C00360000 | 2021-12-01 2:21PM EST | 360.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 35 | 159 | 329.69% |
| GME211203C00370000 | 2021-12-01 3:08PM EST | 370.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 12 | 88 | 373.44% |
| GME211203C00380000 | 2021-12-02 10:40AM EST | 380.00 | 0.06 | 0.01 | 0.08 | -0.04 | -40.00% | 1 | 101 | 356.25% |
| GME211203C00390000 | 2021-12-02 10:29AM EST | 390.00 | 0.02 | 0.01 | 0.07 | -0.07 | -77.78% | 2 | 91 | 362.50% |
| GME211203C00400000 | 2021-12-02 1:20PM EST | 400.00 | 0.02 | 0.02 | 0.06 | -0.05 | -71.43% | 46 | 2,449 | 371.88% |
| GME211203C00410000 | 2021-12-02 12:16PM EST | 410.00 | 0.03 | 0.03 | 0.08 | -0.02 | -40.00% | 37 | 1,055 | 393.75% |
| GME211203C00420000 | 2021-12-02 9:55AM EST | 420.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 4 | 231 | 387.50% |
| GME211203C00430000 | 2021-12-01 3:41PM EST | 430.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 53 | 70 | 414.06% |
| GME211203C00440000 | 2021-12-02 10:56AM EST | 440.00 | 0.08 | 0.01 | 0.09 | +0.03 | +60.00% | 1 | 70 | 420.31% |
| GME211203C00450000 | 2021-12-02 1:04PM EST | 450.00 | 0.01 | 0.01 | 0.08 | -0.02 | -66.67% | 6 | 483 | 425.00% |
| GME211203C00460000 | 2021-12-02 1:02PM EST | 460.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 6 | 59 | 418.75% |
| GME211203C00470000 | 2021-12-01 2:36PM EST | 470.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 59 | 191 | 420.31% |
| GME211203C00480000 | 2021-12-02 10:18AM EST | 480.00 | 0.06 | 0.00 | 0.10 | +0.02 | +50.00% | 2 | 91 | 454.69% |
| GME211203C00490000 | 2021-12-01 3:53PM EST | 490.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 16 | 250 | 437.50% |
| GME211203C00500000 | 2021-12-02 12:00PM EST | 500.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 19 | 1,370 | 450.00% |
| GME211203C00510000 | 2021-12-02 1:37PM EST | 510.00 | 0.10 | 0.01 | 0.02 | +0.05 | +100.00% | 446 | 5,698 | 434.38% |
Putsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME211203P00100000 | 2021-12-02 1:37PM EST | 100.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 58 | 513 | 296.88% |
| GME211203P00110000 | 2021-12-02 1:25PM EST | 110.00 | 0.08 | 0.06 | 0.10 | -0.09 | -52.94% | 29 | 172 | 277.34% |
| GME211203P00120000 | 2021-12-02 1:20PM EST | 120.00 | 0.12 | 0.14 | 0.62 | -0.13 | -52.00% | 132 | 381 | 292.58% |
| GME211203P00130000 | 2021-12-02 1:09PM EST | 130.00 | 0.25 | 0.21 | 0.43 | -0.15 | -37.50% | 39 | 976 | 234.96% |
| GME211203P00140000 | 2021-12-02 1:36PM EST | 140.00 | 0.40 | 0.30 | 0.54 | -0.10 | -20.00% | 284 | 1,151 | 198.44% |
| GME211203P00150000 | 2021-12-02 1:26PM EST | 150.00 | 0.56 | 0.45 | 0.59 | -0.38 | -40.43% | 672 | 1,198 | 159.38% |
| GME211203P00155000 | 2021-12-02 1:15PM EST | 155.00 | 0.69 | 0.47 | 1.04 | -0.61 | -46.92% | 103 | 992 | 148.93% |
| GME211203P00160000 | 2021-12-02 1:25PM EST | 160.00 | 1.05 | 0.77 | 1.32 | -0.80 | -43.24% | 677 | 440 | 136.28% |
| GME211203P00165000 | 2021-12-02 1:38PM EST | 165.00 | 1.30 | 1.30 | 1.69 | -1.30 | -50.00% | 1,272 | 783 | 124.41% |
| GME211203P00170000 | 2021-12-02 1:26PM EST | 170.00 | 2.50 | 2.00 | 2.78 | -1.22 | -32.80% | 1,890 | 934 | 117.82% |
| GME211203P00175000 | 2021-12-02 1:36PM EST | 175.00 | 3.50 | 3.30 | 3.95 | -1.45 | -29.29% | 1,237 | 483 | 109.13% |
| GME211203P00177500 | 2021-12-02 1:38PM EST | 177.50 | 4.50 | 4.05 | 5.00 | -1.35 | -23.08% | 851 | 199 | 106.37% |
| GME211203P00180000 | 2021-12-02 1:37PM EST | 180.00 | 5.20 | 5.20 | 6.10 | -1.78 | -25.50% | 1,659 | 1,768 | 104.71% |
| GME211203P00182500 | 2021-12-02 1:20PM EST | 182.50 | 6.20 | 6.30 | 7.90 | -1.80 | -22.50% | 168 | 297 | 105.86% |
| GME211203P00185000 | 2021-12-02 1:37PM EST | 185.00 | 9.65 | 7.90 | 9.65 | -0.15 | -1.53% | 853 | 588 | 108.18% |
| GME211203P00187500 | 2021-12-02 1:28PM EST | 187.50 | 10.00 | 9.05 | 11.70 | -0.70 | -6.54% | 42 | 475 | 105.86% |
| GME211203P00190000 | 2021-12-02 1:38PM EST | 190.00 | 13.33 | 10.95 | 13.80 | +1.33 | +11.08% | 238 | 833 | 109.13% |
| GME211203P00192500 | 2021-12-02 1:37PM EST | 192.50 | 14.67 | 13.00 | 15.80 | +0.47 | +3.31% | 22 | 273 | 110.50% |
| GME211203P00195000 | 2021-12-02 1:05PM EST | 195.00 | 13.44 | 15.35 | 18.05 | -3.27 | -19.57% | 164 | 626 | 116.99% |
| GME211203P00197500 | 2021-12-02 1:38PM EST | 197.50 | 18.15 | 17.90 | 20.45 | -0.80 | -4.22% | 13 | 202 | 127.49% |
| GME211203P00200000 | 2021-12-02 1:31PM EST | 200.00 | 22.02 | 19.50 | 23.00 | -0.13 | -0.59% | 270 | 998 | 124.41% |
| GME211203P00202500 | 2021-12-02 1:13PM EST | 202.50 | 21.55 | 21.95 | 25.50 | -0.36 | -1.64% | 23 | 184 | 133.40% |
| GME211203P00205000 | 2021-12-02 1:30PM EST | 205.00 | 26.87 | 24.50 | 28.00 | -1.58 | -5.55% | 68 | 484 | 143.80% |
| GME211203P00207500 | 2021-12-02 1:13PM EST | 207.50 | 25.68 | 26.30 | 30.55 | +4.78 | +22.87% | 4 | 35 | 139.36% |
| GME211203P00210000 | 2021-12-02 1:30PM EST | 210.00 | 31.77 | 28.80 | 33.05 | +1.37 | +4.51% | 33 | 385 | 147.85% |
| GME211203P00212500 | 2021-12-02 1:30PM EST | 212.50 | 33.40 | 31.30 | 35.50 | -0.72 | -2.11% | 2 | 67 | 154.88% |
| GME211203P00215000 | 2021-12-02 1:04PM EST | 215.00 | 31.97 | 33.75 | 38.05 | -2.38 | -6.93% | 26 | 226 | 162.99% |
| GME211203P00217500 | 2021-12-02 1:30PM EST | 217.50 | 38.35 | 36.15 | 40.55 | +8.26 | +27.45% | 2 | 74 | 168.16% |
| GME211203P00220000 | 2021-12-02 11:52AM EST | 220.00 | 38.63 | 38.60 | 43.00 | -1.37 | -3.42% | 17 | 213 | 172.85% |
| GME211203P00222500 | 2021-12-02 10:51AM EST | 222.50 | 45.85 | 41.10 | 45.50 | +10.86 | +31.04% | 6 | 51 | 180.27% |
| GME211203P00225000 | 2021-12-01 3:52PM EST | 225.00 | 45.20 | 43.05 | 47.95 | 0.00 | - | 6 | 125 | 165.43% |
| GME211203P00227500 | 2021-12-02 12:08PM EST | 227.50 | 45.48 | 45.55 | 50.45 | +12.45 | +37.69% | 5 | 26 | 171.88% |
| GME211203P00230000 | 2021-12-02 1:26PM EST | 230.00 | 49.84 | 48.05 | 52.95 | +4.84 | +10.76% | 8 | 67 | 178.32% |
| GME211203P00232500 | 2021-12-02 1:26PM EST | 232.50 | 52.32 | 50.60 | 55.45 | +5.44 | +11.60% | 2 | 34 | 186.91% |
| GME211203P00235000 | 2021-12-02 1:02PM EST | 235.00 | 51.68 | 53.05 | 57.95 | -3.21 | -5.85% | 56 | 371 | 190.82% |
| GME211203P00237500 | 2021-12-02 1:02PM EST | 237.50 | 54.18 | 55.55 | 60.45 | -3.20 | -5.58% | 45 | 284 | 196.88% |
| GME211203P00240000 | 2021-12-02 12:21PM EST | 240.00 | 57.87 | 58.05 | 62.90 | +0.37 | +0.64% | 9 | 101 | 200.20% |
| GME211203P00245000 | 2021-12-02 9:35AM EST | 245.00 | 60.55 | 63.05 | 67.90 | -1.90 | -3.04% | 1 | 68 | 211.72% |
| GME211203P00250000 | 2021-12-02 1:38PM EST | 250.00 | 70.43 | 68.00 | 72.85 | +5.00 | +7.64% | 7 | 123 | 216.80% |
| GME211203P00260000 | 2021-12-01 1:13PM EST | 260.00 | 75.00 | 78.00 | 82.85 | 0.00 | - | 1 | 6 | 237.89% |
| GME211203P00270000 | 2021-12-02 9:31AM EST | 270.00 | 86.50 | 87.95 | 92.85 | -4.00 | -4.42% | 4 | 21 | 253.91% |
| GME211203P00280000 | 2021-12-01 1:10PM EST | 280.00 | 95.00 | 97.90 | 102.80 | 0.00 | - | 3 | 10 | 263.67% |
| GME211203P00300000 | 2021-12-01 12:48PM EST | 300.00 | 111.10 | 118.05 | 122.90 | 0.00 | - | 1 | 2 | 320.12% |
| GME211203P00310000 | 2021-11-23 9:36AM EST | 310.00 | 71.90 | 128.10 | 133.10 | 0.00 | - | 3 | 4 | 354.30% |
| GME211203P00330000 | 2021-11-26 12:04PM EST | 330.00 | 127.27 | 148.15 | 154.20 | 0.00 | - | 2 | 2 | 443.75% |
| GME211203P00340000 | 2021-11-05 9:54AM EST | 340.00 | 134.20 | 158.15 | 162.85 | 0.00 | - | 1 | 1 | 387.50% |
| GME211203P00350000 | 2021-11-23 3:21PM EST | 350.00 | 136.35 | 168.15 | 173.45 | 0.00 | - | - | 3 | 441.80% |
| GME211203P00370000 | 2021-11-23 10:08AM EST | 370.00 | 136.05 | 188.15 | 193.10 | 0.00 | - | - | 1 | 449.02% |
| GME211203P00380000 | 2021-11-04 9:01AM EST | 380.00 | 170.35 | 198.20 | 202.85 | 0.00 | - | - | 0 | 446.88% |
© 2021 Yahoo. Alle Rechte vorbehalten.
