Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
179,82-0,02 (-0,01%)
Ab 01:53PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME211203C001000002021-12-02 9:33AM EST100.0083.5177.3581.80+1.51+1.84%110562.50%
GME211203C001100002021-11-22 10:24AM EST110.00135.9967.5072.000.00-11498.14%
GME211203C001300002021-11-30 10:54AM EST130.0065.4447.7052.600.00-11235.55%
GME211203C001400002021-11-30 11:29AM EST140.0055.3337.6542.650.00-26189.06%
GME211203C001500002021-11-30 2:48PM EST150.0044.8027.6533.650.00-16177.54%
GME211203C001550002021-12-01 3:47PM EST155.0027.7522.8528.950.00-35163.77%
GME211203C001600002021-12-02 10:52AM EST160.0020.0018.5523.95-8.80-30.56%15115150.24%
GME211203C001650002021-11-30 12:44PM EST165.0032.5013.9519.550.00-131137.01%
GME211203C001700002021-12-02 10:56AM EST170.0012.0010.5014.80-1.25-9.43%4650128.03%
GME211203C001750002021-12-02 12:10PM EST175.0010.537.6010.00+0.83+8.56%43117116.21%
GME211203C001775002021-12-02 11:44AM EST177.508.245.757.55+0.69+9.14%547102.54%
GME211203C001800002021-12-02 1:35PM EST180.004.904.555.85-2.20-30.99%84773399.54%
GME211203C001825002021-12-02 1:33PM EST182.504.003.504.30-2.70-40.30%888595.85%
GME211203C001850002021-12-02 1:38PM EST185.003.102.853.20-1.80-36.73%1,59248196.73%
GME211203C001875002021-12-02 1:32PM EST187.501.921.672.29-2.03-51.39%57073090.19%
GME211203C001900002021-12-02 1:38PM EST190.001.701.501.88-2.00-54.05%1,00377896.97%
GME211203C001925002021-12-02 1:36PM EST192.501.191.041.33-1.77-59.80%50050295.80%
GME211203C001950002021-12-02 1:30PM EST195.000.920.801.15-1.48-61.67%541597100.44%
GME211203C001975002021-12-02 1:33PM EST197.500.720.660.85-1.32-64.71%484490102.88%
GME211203C002000002021-12-02 1:37PM EST200.000.730.650.83-0.96-56.80%2,4801,051111.91%
GME211203C002025002021-12-02 1:38PM EST202.500.550.460.69-0.93-62.84%470281113.77%
GME211203C002050002021-12-02 1:31PM EST205.000.500.390.55-0.84-62.69%600834116.80%
GME211203C002075002021-12-02 1:32PM EST207.500.460.380.54-0.64-58.18%140400124.41%
GME211203C002100002021-12-02 1:33PM EST210.000.480.400.46-0.63-56.76%644939130.47%
GME211203C002125002021-12-02 1:24PM EST212.500.380.330.49-0.54-58.70%142297136.82%
GME211203C002150002021-12-02 1:32PM EST215.000.380.320.46-0.49-56.32%222792142.87%
GME211203C002175002021-12-02 1:21PM EST217.500.380.290.46-0.33-46.48%18183149.02%
GME211203C002200002021-12-02 1:09PM EST220.000.390.280.43-0.38-49.35%3921,378154.49%
GME211203C002225002021-12-02 1:23PM EST222.500.320.280.40-0.25-43.86%23181159.96%
GME211203C002250002021-12-02 1:13PM EST225.000.340.270.39-0.37-52.11%118656165.82%
GME211203C002275002021-12-02 11:02AM EST227.500.500.250.38-0.27-35.06%2797171.00%
GME211203C002300002021-12-02 1:00PM EST230.000.350.310.35-0.27-43.55%182927178.81%
GME211203C002325002021-12-02 1:37PM EST232.500.320.240.35-0.25-43.86%1993181.64%
GME211203C002350002021-12-02 1:05PM EST235.000.300.230.34-0.24-44.44%105331186.72%
GME211203C002375002021-12-02 10:28AM EST237.500.420.210.34-0.10-19.23%1115191.60%
GME211203C002400002021-12-02 1:32PM EST240.000.250.190.31-0.25-50.00%208592194.53%
GME211203C002450002021-12-02 1:30PM EST245.000.240.170.24-0.20-45.45%47414199.61%
GME211203C002500002021-12-02 1:32PM EST250.000.170.170.28-0.24-58.54%1,6153,342213.48%
GME211203C002600002021-12-02 1:18PM EST260.000.220.120.22-0.15-40.54%222714225.39%
GME211203C002700002021-12-02 1:33PM EST270.000.150.110.21-0.11-42.31%276587242.58%
GME211203C002800002021-12-02 1:21PM EST280.000.160.080.16-0.09-36.00%76572251.17%
GME211203C002900002021-12-02 1:33PM EST290.000.100.060.13-0.15-60.00%21502260.94%
GME211203C003000002021-12-02 1:38PM EST300.000.100.090.10-0.07-41.18%2972,195276.56%
GME211203C003100002021-12-02 10:59AM EST310.000.130.050.12-0.07-35.00%3344288.28%
GME211203C003200002021-12-02 1:24PM EST320.000.080.030.09-0.09-52.94%5389291.41%
GME211203C003300002021-12-02 1:03PM EST330.000.070.050.08-0.04-36.36%6348307.81%
GME211203C003400002021-12-02 11:14AM EST340.000.070.030.07-0.04-36.36%3135312.50%
GME211203C003500002021-12-02 1:37PM EST350.000.040.040.06-0.06-60.00%291,237325.00%
GME211203C003600002021-12-01 2:21PM EST360.000.090.010.070.00-35159329.69%
GME211203C003700002021-12-01 3:08PM EST370.000.050.010.190.00-1288373.44%
GME211203C003800002021-12-02 10:40AM EST380.000.060.010.08-0.04-40.00%1101356.25%
GME211203C003900002021-12-02 10:29AM EST390.000.020.010.07-0.07-77.78%291362.50%
GME211203C004000002021-12-02 1:20PM EST400.000.020.020.06-0.05-71.43%462,449371.88%
GME211203C004100002021-12-02 12:16PM EST410.000.030.030.08-0.02-40.00%371,055393.75%
GME211203C004200002021-12-02 9:55AM EST420.000.040.010.06-0.01-20.00%4231387.50%
GME211203C004300002021-12-01 3:41PM EST430.000.030.010.100.00-5370414.06%
GME211203C004400002021-12-02 10:56AM EST440.000.080.010.09+0.03+60.00%170420.31%
GME211203C004500002021-12-02 1:04PM EST450.000.010.010.08-0.02-66.67%6483425.00%
GME211203C004600002021-12-02 1:02PM EST460.000.010.010.05-0.01-50.00%659418.75%
GME211203C004700002021-12-01 2:36PM EST470.000.070.000.050.00-59191420.31%
GME211203C004800002021-12-02 10:18AM EST480.000.060.000.10+0.02+50.00%291454.69%
GME211203C004900002021-12-01 3:53PM EST490.000.060.010.040.00-16250437.50%
GME211203C005000002021-12-02 12:00PM EST500.000.010.010.05-0.04-80.00%191,370450.00%
GME211203C005100002021-12-02 1:37PM EST510.000.100.010.02+0.05+100.00%4465,698434.38%
Putsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME211203P001000002021-12-02 1:37PM EST100.000.050.020.05-0.03-37.50%58513296.88%
GME211203P001100002021-12-02 1:25PM EST110.000.080.060.10-0.09-52.94%29172277.34%
GME211203P001200002021-12-02 1:20PM EST120.000.120.140.62-0.13-52.00%132381292.58%
GME211203P001300002021-12-02 1:09PM EST130.000.250.210.43-0.15-37.50%39976234.96%
GME211203P001400002021-12-02 1:36PM EST140.000.400.300.54-0.10-20.00%2841,151198.44%
GME211203P001500002021-12-02 1:26PM EST150.000.560.450.59-0.38-40.43%6721,198159.38%
GME211203P001550002021-12-02 1:15PM EST155.000.690.471.04-0.61-46.92%103992148.93%
GME211203P001600002021-12-02 1:25PM EST160.001.050.771.32-0.80-43.24%677440136.28%
GME211203P001650002021-12-02 1:38PM EST165.001.301.301.69-1.30-50.00%1,272783124.41%
GME211203P001700002021-12-02 1:26PM EST170.002.502.002.78-1.22-32.80%1,890934117.82%
GME211203P001750002021-12-02 1:36PM EST175.003.503.303.95-1.45-29.29%1,237483109.13%
GME211203P001775002021-12-02 1:38PM EST177.504.504.055.00-1.35-23.08%851199106.37%
GME211203P001800002021-12-02 1:37PM EST180.005.205.206.10-1.78-25.50%1,6591,768104.71%
GME211203P001825002021-12-02 1:20PM EST182.506.206.307.90-1.80-22.50%168297105.86%
GME211203P001850002021-12-02 1:37PM EST185.009.657.909.65-0.15-1.53%853588108.18%
GME211203P001875002021-12-02 1:28PM EST187.5010.009.0511.70-0.70-6.54%42475105.86%
GME211203P001900002021-12-02 1:38PM EST190.0013.3310.9513.80+1.33+11.08%238833109.13%
GME211203P001925002021-12-02 1:37PM EST192.5014.6713.0015.80+0.47+3.31%22273110.50%
GME211203P001950002021-12-02 1:05PM EST195.0013.4415.3518.05-3.27-19.57%164626116.99%
GME211203P001975002021-12-02 1:38PM EST197.5018.1517.9020.45-0.80-4.22%13202127.49%
GME211203P002000002021-12-02 1:31PM EST200.0022.0219.5023.00-0.13-0.59%270998124.41%
GME211203P002025002021-12-02 1:13PM EST202.5021.5521.9525.50-0.36-1.64%23184133.40%
GME211203P002050002021-12-02 1:30PM EST205.0026.8724.5028.00-1.58-5.55%68484143.80%
GME211203P002075002021-12-02 1:13PM EST207.5025.6826.3030.55+4.78+22.87%435139.36%
GME211203P002100002021-12-02 1:30PM EST210.0031.7728.8033.05+1.37+4.51%33385147.85%
GME211203P002125002021-12-02 1:30PM EST212.5033.4031.3035.50-0.72-2.11%267154.88%
GME211203P002150002021-12-02 1:04PM EST215.0031.9733.7538.05-2.38-6.93%26226162.99%
GME211203P002175002021-12-02 1:30PM EST217.5038.3536.1540.55+8.26+27.45%274168.16%
GME211203P002200002021-12-02 11:52AM EST220.0038.6338.6043.00-1.37-3.42%17213172.85%
GME211203P002225002021-12-02 10:51AM EST222.5045.8541.1045.50+10.86+31.04%651180.27%
GME211203P002250002021-12-01 3:52PM EST225.0045.2043.0547.950.00-6125165.43%
GME211203P002275002021-12-02 12:08PM EST227.5045.4845.5550.45+12.45+37.69%526171.88%
GME211203P002300002021-12-02 1:26PM EST230.0049.8448.0552.95+4.84+10.76%867178.32%
GME211203P002325002021-12-02 1:26PM EST232.5052.3250.6055.45+5.44+11.60%234186.91%
GME211203P002350002021-12-02 1:02PM EST235.0051.6853.0557.95-3.21-5.85%56371190.82%
GME211203P002375002021-12-02 1:02PM EST237.5054.1855.5560.45-3.20-5.58%45284196.88%
GME211203P002400002021-12-02 12:21PM EST240.0057.8758.0562.90+0.37+0.64%9101200.20%
GME211203P002450002021-12-02 9:35AM EST245.0060.5563.0567.90-1.90-3.04%168211.72%
GME211203P002500002021-12-02 1:38PM EST250.0070.4368.0072.85+5.00+7.64%7123216.80%
GME211203P002600002021-12-01 1:13PM EST260.0075.0078.0082.850.00-16237.89%
GME211203P002700002021-12-02 9:31AM EST270.0086.5087.9592.85-4.00-4.42%421253.91%
GME211203P002800002021-12-01 1:10PM EST280.0095.0097.90102.800.00-310263.67%
GME211203P003000002021-12-01 12:48PM EST300.00111.10118.05122.900.00-12320.12%
GME211203P003100002021-11-23 9:36AM EST310.0071.90128.10133.100.00-34354.30%
GME211203P003300002021-11-26 12:04PM EST330.00127.27148.15154.200.00-22443.75%
GME211203P003400002021-11-05 9:54AM EST340.00134.20158.15162.850.00-11387.50%
GME211203P003500002021-11-23 3:21PM EST350.00136.35168.15173.450.00--3441.80%
GME211203P003700002021-11-23 10:08AM EST370.00136.05188.15193.100.00--1449.02%
GME211203P003800002021-11-04 9:01AM EST380.00170.35198.20202.850.00--0446.88%