GME - GameStop Corp.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230609C000025002023-06-02 9:48AM EDT2.5022.1018.0519.300.00-402,115.63%
GME230609C000130002023-06-08 10:40AM EDT13.007.757.908.75-6.60-45.99%111529.69%
GME230609C000150002023-06-07 2:44PM EDT15.0010.945.906.800.00-31425.78%
GME230609C000165002023-06-07 9:32AM EDT16.509.384.405.250.00-17323.05%
GME230609C000170002023-06-08 3:47PM EDT17.004.253.904.80-5.05-54.30%55311.33%
GME230609C000175002023-06-05 1:24PM EDT17.503.833.404.30-3.42-47.17%14283.59%
GME230609C000180002023-06-08 1:31PM EDT18.003.613.153.80-4.34-54.59%7182137.50%
GME230609C000185002023-06-08 3:20PM EDT18.503.252.483.30-4.35-57.24%9191229.69%
GME230609C000190002023-06-08 3:59PM EDT19.002.512.332.71-4.69-65.14%231538123.44%
GME230609C000195002023-06-08 1:13PM EDT19.502.141.562.29-3.91-64.63%80561173.44%
GME230609C000200002023-06-08 3:59PM EDT20.001.401.401.57-4.88-77.71%64760070.31%
GME230609C000205002023-06-08 3:59PM EDT20.501.151.011.28-4.85-80.83%61423789.06%
GME230609C000210002023-06-08 3:59PM EDT21.000.780.760.88-4.87-86.19%5,68796391.41%
GME230609C000215002023-06-08 3:59PM EDT21.500.590.520.64-4.55-88.52%4,57479096.09%
GME230609C000220002023-06-08 3:59PM EDT22.000.400.360.42-4.20-91.30%10,27764598.44%
GME230609C000225002023-06-08 3:59PM EDT22.500.260.230.32-4.06-93.98%2,890462104.30%
GME230609C000230002023-06-08 3:59PM EDT23.000.190.180.21-3.71-95.13%7,9771,710110.16%
GME230609C000235002023-06-08 3:59PM EDT23.500.140.110.14-3.49-96.14%1,569642111.72%
GME230609C000240002023-06-08 3:59PM EDT24.000.120.070.12-3.28-96.47%3,4491,690118.75%
GME230609C000245002023-06-08 3:57PM EDT24.500.070.070.10-2.93-97.67%1,3971,896130.47%
GME230609C000250002023-06-08 3:59PM EDT25.000.070.050.07-2.71-97.48%8,6765,007134.38%
GME230609C000255002023-06-08 3:57PM EDT25.500.060.040.06-2.54-97.69%1,5641,835141.41%
GME230609C000260002023-06-08 3:58PM EDT26.000.030.030.04-2.30-98.71%5,4815,931143.75%
GME230609C000265002023-06-08 3:59PM EDT26.500.030.020.03-2.15-98.62%1,4992,229146.88%
GME230609C000270002023-06-08 3:54PM EDT27.000.020.020.03-1.97-98.99%4,7325,004156.25%
GME230609C000275002023-06-08 3:55PM EDT27.500.020.020.03-1.79-98.90%8323,441167.19%
GME230609C000280002023-06-08 3:58PM EDT28.000.030.020.03-1.57-98.13%2,5603,359178.13%
GME230609C000285002023-06-08 3:49PM EDT28.500.010.010.02-1.49-99.33%1,0321,372175.00%
GME230609C000290002023-06-08 3:50PM EDT29.000.010.010.02-1.40-99.29%1,1827,737181.25%
GME230609C000295002023-06-08 3:05PM EDT29.500.010.010.02-1.28-99.22%425592190.63%
GME230609C000300002023-06-08 3:59PM EDT30.000.020.010.02-1.13-98.26%7,54215,827198.44%
GME230609C000305002023-06-08 3:48PM EDT30.500.010.010.02-1.04-99.05%517829209.38%
GME230609C000310002023-06-08 3:53PM EDT31.000.010.010.02-0.99-99.00%1,1931,873215.63%
GME230609C000315002023-06-08 3:22PM EDT31.500.010.010.02-0.90-98.90%190947225.00%
GME230609C000320002023-06-08 3:54PM EDT32.000.020.010.02-0.80-97.56%8772,049231.25%
GME230609C000330002023-06-08 3:52PM EDT33.000.020.010.02-0.69-97.18%1,3911,732246.88%
GME230609C000340002023-06-08 3:59PM EDT34.000.010.000.01-0.59-98.33%3911,183231.25%
GME230609C000350002023-06-08 3:58PM EDT35.000.010.000.01-0.48-97.96%3,31015,991243.75%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230609P000025002023-06-08 9:34AM EDT2.500.010.000.010.00-181,050.00%
GME230609P000110002023-06-05 2:34PM EDT11.000.010.000.010.00-1022337.50%
GME230609P000120002023-06-07 3:59PM EDT12.000.010.000.010.00-31143300.00%
GME230609P000130002023-06-08 9:31AM EDT13.000.010.000.01-0.01-50.00%51764262.50%
GME230609P000140002023-06-08 9:53AM EDT14.000.010.000.02-0.01-50.00%481,105243.75%
GME230609P000145002023-06-08 9:52AM EDT14.500.010.000.01-0.02-66.67%69885212.50%
GME230609P000150002023-06-08 3:28PM EDT15.000.010.010.02-0.02-66.67%4301,306221.88%
GME230609P000155002023-06-08 10:17AM EDT15.500.010.000.01-0.02-66.67%170162175.00%
GME230609P000160002023-06-08 2:38PM EDT16.000.010.000.01-0.05-83.33%149353162.50%
GME230609P000165002023-06-08 3:44PM EDT16.500.010.000.01-0.04-80.00%141261143.75%
GME230609P000170002023-06-08 3:46PM EDT17.000.010.000.02-0.07-87.50%619754143.75%
GME230609P000175002023-06-08 3:53PM EDT17.500.010.010.02-0.06-85.71%4381,273134.38%
GME230609P000180002023-06-08 3:54PM EDT18.000.020.010.03-0.09-81.82%3,2422,522125.00%
GME230609P000185002023-06-08 3:41PM EDT18.500.020.020.04-0.11-84.62%1,4801,728115.63%
GME230609P000190002023-06-08 3:59PM EDT19.000.040.030.04-0.13-76.47%8,4642,837101.56%
GME230609P000195002023-06-08 3:59PM EDT19.500.060.030.06-0.15-71.43%4,54487189.06%
GME230609P000200002023-06-08 3:59PM EDT20.000.100.090.10-0.17-62.96%16,4627,71486.72%
GME230609P000205002023-06-08 3:59PM EDT20.500.190.160.23-0.10-34.48%3,05498387.11%
GME230609P000210002023-06-08 3:59PM EDT21.000.370.320.36-0.01-2.63%15,1672,91184.77%
GME230609P000215002023-06-08 3:58PM EDT21.500.590.580.71+0.14+31.11%3,2701,43396.88%
GME230609P000220002023-06-08 3:59PM EDT22.000.950.940.96+0.35+58.33%4,0163,64898.44%
GME230609P000225002023-06-08 3:56PM EDT22.501.321.291.40+0.56+73.68%1,1441,170106.25%
GME230609P000230002023-06-08 3:59PM EDT23.001.671.661.80+0.82+96.47%1,8792,243104.69%
GME230609P000235002023-06-08 3:53PM EDT23.502.242.112.30+1.19+113.33%1,1722,771117.19%
GME230609P000240002023-06-08 3:56PM EDT24.002.662.562.70+1.41+112.80%1,7132,341110.16%
GME230609P000245002023-06-08 3:58PM EDT24.503.102.993.35+1.61+108.05%7943,449139.84%
GME230609P000250002023-06-08 3:57PM EDT25.003.603.503.70+1.88+109.30%3,3364,094123.44%
GME230609P000255002023-06-08 3:59PM EDT25.504.003.954.45+2.03+103.05%657679179.69%
GME230609P000260002023-06-08 3:55PM EDT26.004.654.504.80+2.38+104.85%7741,487174.22%
GME230609P000265002023-06-08 3:12PM EDT26.504.904.955.45+2.32+89.92%239610207.81%
GME230609P000270002023-06-08 3:18PM EDT27.005.515.455.90+2.60+89.35%69210210.94%
GME230609P000275002023-06-08 3:55PM EDT27.505.805.806.35+2.65+84.13%3477156.25%
GME230609P000280002023-06-08 2:37PM EDT28.006.426.256.85+2.82+78.33%6169296.09%
GME230609P000285002023-06-08 10:33AM EDT28.507.656.757.40+3.78+97.67%6775175.00%
GME230609P000290002023-06-08 10:01AM EDT29.007.807.208.15+3.58+84.83%5360257.81%
GME230609P000300002023-06-08 3:43PM EDT30.008.608.258.95+3.75+77.32%6375231.25%
GME230609P000310002023-06-08 10:55AM EDT31.0010.009.209.85+4.00+66.67%3543370.31%
GME230609P000350002023-06-08 9:30AM EDT35.0013.6513.2014.10+3.90+40.00%619357.81%