Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
20,59+0,58 (+2,90%)
Ab 12:41PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür27. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230127C000050002023-01-25 12:02PM EST5.0014.9013.9015.650.00-4001,362.50%
GME230127C000080002023-01-10 1:57PM EST8.008.6210.9012.650.00--0931.25%
GME230127C000100002022-12-21 2:18PM EST10.0010.309.3510.500.00--00.00%
GME230127C000110002023-01-23 12:27PM EST11.0011.008.059.450.00-3000.00%
GME230127C000115002023-01-23 12:27PM EST11.5010.557.558.950.00-100.00%
GME230127C000120002023-01-23 12:27PM EST12.0010.057.058.450.00-200.00%
GME230127C000125002023-01-27 10:18AM EST12.507.396.607.95-2.11-22.21%220.00%
GME230127C000130002023-01-09 9:33AM EST13.004.006.057.450.00-100.00%
GME230127C000140002023-01-13 10:31AM EST14.006.525.056.500.00-540.00%
GME230127C000150002023-01-27 10:32AM EST15.004.984.305.25-1.56-23.85%3280.00%
GME230127C000160002023-01-27 12:23PM EST16.004.003.754.25+0.16+4.17%1640.00%
GME230127C000165002023-01-26 9:39AM EST16.504.252.854.000.00-4730.00%
GME230127C000170002023-01-27 12:04PM EST17.002.722.523.20-1.03-27.47%22080.00%
GME230127C000175002023-01-27 12:07PM EST17.502.211.972.58-0.65-22.73%1842350.00%
GME230127C000180002023-01-27 12:07PM EST18.001.751.572.17-0.15-7.89%476760.00%
GME230127C000185002023-01-27 12:11PM EST18.501.281.121.66-0.03-2.29%331330.00%
GME230127C000190002023-01-27 12:24PM EST19.001.070.931.15-0.06-5.31%5381,3200.00%
GME230127C000195002023-01-27 12:24PM EST19.500.570.560.67-0.18-24.00%6811,1640.00%
GME230127C000200002023-01-27 12:25PM EST20.000.240.240.25-0.20-45.45%5,0752,8580.00%
GME230127C000205002023-01-27 12:26PM EST20.500.100.100.11-0.14-58.33%3,2861,87412.50%
GME230127C000210002023-01-27 12:25PM EST21.000.060.040.07-0.10-62.50%1,9063,00450.00%
GME230127C000215002023-01-27 12:23PM EST21.500.030.030.04-0.08-72.73%4032,45565.63%
GME230127C000220002023-01-27 12:24PM EST22.000.020.020.03-0.05-71.43%8044,96082.81%
GME230127C000225002023-01-27 12:23PM EST22.500.010.010.02-0.05-83.33%2452,02193.75%
GME230127C000230002023-01-27 12:15PM EST23.000.020.010.02-0.04-66.67%7723,637112.50%
GME230127C000235002023-01-27 12:20PM EST23.500.010.010.02-0.04-80.00%617665131.25%
GME230127C000240002023-01-27 12:23PM EST24.000.010.010.02-0.02-66.67%6443,892146.88%
GME230127C000245002023-01-27 12:20PM EST24.500.010.000.01-0.03-75.00%76790137.50%
GME230127C000250002023-01-27 12:22PM EST25.000.010.000.01-0.02-66.67%1,11413,421156.25%
GME230127C000255002023-01-27 11:08AM EST25.500.010.010.07-0.02-66.67%661,798228.13%
GME230127C000260002023-01-27 12:14PM EST26.000.010.000.01-0.01-50.00%1092,427181.25%
GME230127C000265002023-01-27 11:53AM EST26.500.010.000.02-0.01-50.00%37758212.50%
GME230127C000270002023-01-27 11:03AM EST27.000.010.000.01-0.01-50.00%1091,975206.25%
GME230127C000275002023-01-26 1:56PM EST27.500.010.000.05-0.01-50.00%101,156268.75%
GME230127C000280002023-01-27 10:57AM EST28.000.010.000.01-0.01-50.00%591,956225.00%
GME230127C000285002023-01-26 3:18PM EST28.500.010.000.050.00-279497296.88%
GME230127C000290002023-01-27 9:57AM EST29.000.010.000.010.00-51,078250.00%
GME230127C000295002023-01-26 3:59PM EST29.500.010.000.010.00-217546262.50%
GME230127C000300002023-01-27 11:42AM EST30.000.010.000.010.00-167,121275.00%
GME230127C000305002023-01-27 9:37AM EST30.500.010.000.010.00-7295287.50%
GME230127C000310002023-01-27 10:43AM EST31.000.010.000.010.00-4940300.00%
GME230127C000315002023-01-26 3:10PM EST31.500.010.000.010.00-204271300.00%
GME230127C000320002023-01-26 2:27PM EST32.000.010.000.010.00-61786312.50%
GME230127C000325002023-01-26 1:37PM EST32.500.010.000.010.00-202394325.00%
GME230127C000330002023-01-26 3:24PM EST33.000.010.000.010.00-831,233337.50%
GME230127C000335002023-01-26 3:17PM EST33.500.010.000.010.00-281,090350.00%
GME230127C000340002023-01-26 3:17PM EST34.000.010.000.010.00-10796350.00%
GME230127C000345002023-01-26 10:59AM EST34.500.010.000.010.00-79967362.50%
GME230127C000350002023-01-26 3:38PM EST35.000.010.000.010.00-2133,898375.00%
GME230127C000355002023-01-25 10:05AM EST35.500.010.000.010.00-17509375.00%
GME230127C000360002023-01-26 11:14AM EST36.000.010.000.010.00-142,972387.50%
GME230127C000365002023-01-26 1:07PM EST36.500.010.000.050.00-36300475.00%
GME230127C000370002023-01-25 9:59AM EST37.000.010.000.010.00-4248400.00%
GME230127C000375002023-01-25 12:52PM EST37.500.010.000.010.00-12557412.50%
GME230127C000380002023-01-25 1:01PM EST38.000.010.000.010.00-11582425.00%
GME230127C000390002023-01-26 9:59AM EST39.000.010.000.010.00-1584437.50%
GME230127C000400002023-01-27 12:20PM EST40.000.010.000.010.00-257,366450.00%
Putsfür27. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230127P000050002023-01-24 2:05PM EST5.000.010.000.010.00-5761,000.00%
GME230127P000075002023-01-18 12:22PM EST7.500.010.000.010.00-13725.00%
GME230127P000080002023-01-17 11:15AM EST8.000.020.000.010.00-111675.00%
GME230127P000090002023-01-17 11:24AM EST9.000.010.000.010.00-6166600.00%
GME230127P000100002023-01-23 10:48AM EST10.000.010.000.010.00-3923525.00%
GME230127P000105002023-01-25 9:38AM EST10.500.010.000.010.00-20136487.50%
GME230127P000110002023-01-25 9:40AM EST11.000.010.000.010.00-30114450.00%
GME230127P000115002023-01-23 10:02AM EST11.500.010.000.010.00-40171425.00%
GME230127P000120002023-01-25 9:40AM EST12.000.010.000.010.00-9454393.75%
GME230127P000125002023-01-25 12:14PM EST12.500.010.000.010.00-13213375.00%
GME230127P000130002023-01-25 1:43PM EST13.000.010.000.010.00-74385350.00%
GME230127P000135002023-01-25 10:06AM EST13.500.010.000.010.00-1341312.50%
GME230127P000140002023-01-26 2:56PM EST14.000.010.000.010.00-23744287.50%
GME230127P000145002023-01-26 11:03AM EST14.500.010.000.010.00-3381262.50%
GME230127P000150002023-01-26 3:44PM EST15.000.010.000.010.00-1151,334250.00%
GME230127P000155002023-01-27 11:13AM EST15.500.010.000.01-0.01-50.00%1837225.00%
GME230127P000160002023-01-27 10:18AM EST16.000.010.000.01-0.01-50.00%33363196.88%
GME230127P000165002023-01-26 3:56PM EST16.500.020.000.010.00-74347175.00%
GME230127P000170002023-01-27 12:23PM EST17.000.010.000.01-0.02-66.67%82,063156.25%
GME230127P000175002023-01-27 12:15PM EST17.500.010.000.01-0.01-50.00%151,028137.50%
GME230127P000180002023-01-27 12:21PM EST18.000.020.010.02-0.02-50.00%6062,355134.38%
GME230127P000185002023-01-27 12:21PM EST18.500.020.010.02-0.05-71.43%9152,295112.50%
GME230127P000190002023-01-27 12:21PM EST19.000.030.020.04-0.09-75.00%7904,063101.56%
GME230127P000195002023-01-27 12:23PM EST19.500.050.050.07-0.17-77.27%1,1524,37590.63%
GME230127P000200002023-01-27 12:24PM EST20.000.210.210.25-0.26-55.32%1,6173,033110.16%
GME230127P000205002023-01-27 12:24PM EST20.500.540.520.67-0.27-33.33%172641148.83%
GME230127P000210002023-01-27 12:23PM EST21.001.060.941.20-0.12-10.17%1381,563195.70%
GME230127P000215002023-01-27 12:15PM EST21.501.751.421.86+0.16+10.06%272838256.64%
GME230127P000220002023-01-27 11:52AM EST22.002.301.852.44+0.07+3.14%2011,971297.66%
GME230127P000225002023-01-27 12:19PM EST22.502.902.382.90-0.10-3.33%22123332.81%
GME230127P000230002023-01-27 12:25PM EST23.003.052.863.70-0.40-11.59%57486402.73%
GME230127P000235002023-01-27 12:20PM EST23.503.833.353.70+0.58+17.85%416367.19%
GME230127P000240002023-01-27 10:58AM EST24.004.223.854.70-0.10-2.31%1490464.84%
GME230127P000245002023-01-25 11:04AM EST24.504.794.155.300.00-418480.47%
GME230127P000250002023-01-27 12:22PM EST25.005.054.855.35+0.35+7.45%33155472.66%
GME230127P000260002023-01-27 12:20PM EST26.006.105.856.80-0.02-0.33%134588.28%
GME230127P000265002023-01-20 10:16AM EST26.507.486.057.500.00-8080598.44%
GME230127P000270002023-01-27 10:38AM EST27.007.076.707.70+1.02+16.86%231600.00%
GME230127P000275002023-01-20 3:57PM EST27.508.207.058.500.00-2020645.31%
GME230127P000280002023-01-23 12:08PM EST28.006.607.508.700.00-918613.28%
GME230127P000290002023-01-27 10:58AM EST29.009.218.609.70+1.33+16.88%56670.31%
GME230127P000300002023-01-27 10:59AM EST30.0010.279.5511.00-0.06-0.58%139749.22%
GME230127P000310002023-01-26 3:09PM EST31.0011.4810.3512.100.00-35770.31%
GME230127P000320002023-01-03 2:19PM EST32.0014.9711.3513.100.00-45805.86%
GME230127P000330002023-01-25 10:05AM EST33.0013.3712.3514.100.00-34839.45%
GME230127P000340002023-01-12 12:49PM EST34.0014.9713.3515.100.00--1871.48%
GME230127P000350002023-01-27 10:43AM EST35.0015.2114.3516.00+1.78+13.25%17884.38%
GME230127P000400002023-01-23 11:18AM EST40.0018.8619.3021.100.00-861,028.91%