Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
34.045,94 +96,53 (+0,28%) Gold
1.927,30 -2,70 (-0,14%) EUR/USD
1,0868 -0,0024 (-0,22%) BTC-EUR
21.282,07 -81,82 (-0,38%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:41PM EST. Markt geöffnet.
Callsfür27. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230127C00005000 | 2023-01-25 12:02PM EST | 5.00 | 14.90 | 13.90 | 15.65 | 0.00 | - | 40 | 0 | 1,362.50% |
| GME230127C00008000 | 2023-01-10 1:57PM EST | 8.00 | 8.62 | 10.90 | 12.65 | 0.00 | - | - | 0 | 931.25% |
| GME230127C00010000 | 2022-12-21 2:18PM EST | 10.00 | 10.30 | 9.35 | 10.50 | 0.00 | - | - | 0 | 0.00% |
| GME230127C00011000 | 2023-01-23 12:27PM EST | 11.00 | 11.00 | 8.05 | 9.45 | 0.00 | - | 30 | 0 | 0.00% |
| GME230127C00011500 | 2023-01-23 12:27PM EST | 11.50 | 10.55 | 7.55 | 8.95 | 0.00 | - | 1 | 0 | 0.00% |
| GME230127C00012000 | 2023-01-23 12:27PM EST | 12.00 | 10.05 | 7.05 | 8.45 | 0.00 | - | 2 | 0 | 0.00% |
| GME230127C00012500 | 2023-01-27 10:18AM EST | 12.50 | 7.39 | 6.60 | 7.95 | -2.11 | -22.21% | 2 | 2 | 0.00% |
| GME230127C00013000 | 2023-01-09 9:33AM EST | 13.00 | 4.00 | 6.05 | 7.45 | 0.00 | - | 1 | 0 | 0.00% |
| GME230127C00014000 | 2023-01-13 10:31AM EST | 14.00 | 6.52 | 5.05 | 6.50 | 0.00 | - | 5 | 4 | 0.00% |
| GME230127C00015000 | 2023-01-27 10:32AM EST | 15.00 | 4.98 | 4.30 | 5.25 | -1.56 | -23.85% | 3 | 28 | 0.00% |
| GME230127C00016000 | 2023-01-27 12:23PM EST | 16.00 | 4.00 | 3.75 | 4.25 | +0.16 | +4.17% | 1 | 64 | 0.00% |
| GME230127C00016500 | 2023-01-26 9:39AM EST | 16.50 | 4.25 | 2.85 | 4.00 | 0.00 | - | 4 | 73 | 0.00% |
| GME230127C00017000 | 2023-01-27 12:04PM EST | 17.00 | 2.72 | 2.52 | 3.20 | -1.03 | -27.47% | 2 | 208 | 0.00% |
| GME230127C00017500 | 2023-01-27 12:07PM EST | 17.50 | 2.21 | 1.97 | 2.58 | -0.65 | -22.73% | 184 | 235 | 0.00% |
| GME230127C00018000 | 2023-01-27 12:07PM EST | 18.00 | 1.75 | 1.57 | 2.17 | -0.15 | -7.89% | 47 | 676 | 0.00% |
| GME230127C00018500 | 2023-01-27 12:11PM EST | 18.50 | 1.28 | 1.12 | 1.66 | -0.03 | -2.29% | 33 | 133 | 0.00% |
| GME230127C00019000 | 2023-01-27 12:24PM EST | 19.00 | 1.07 | 0.93 | 1.15 | -0.06 | -5.31% | 538 | 1,320 | 0.00% |
| GME230127C00019500 | 2023-01-27 12:24PM EST | 19.50 | 0.57 | 0.56 | 0.67 | -0.18 | -24.00% | 681 | 1,164 | 0.00% |
| GME230127C00020000 | 2023-01-27 12:25PM EST | 20.00 | 0.24 | 0.24 | 0.25 | -0.20 | -45.45% | 5,075 | 2,858 | 0.00% |
| GME230127C00020500 | 2023-01-27 12:26PM EST | 20.50 | 0.10 | 0.10 | 0.11 | -0.14 | -58.33% | 3,286 | 1,874 | 12.50% |
| GME230127C00021000 | 2023-01-27 12:25PM EST | 21.00 | 0.06 | 0.04 | 0.07 | -0.10 | -62.50% | 1,906 | 3,004 | 50.00% |
| GME230127C00021500 | 2023-01-27 12:23PM EST | 21.50 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 403 | 2,455 | 65.63% |
| GME230127C00022000 | 2023-01-27 12:24PM EST | 22.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 804 | 4,960 | 82.81% |
| GME230127C00022500 | 2023-01-27 12:23PM EST | 22.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 245 | 2,021 | 93.75% |
| GME230127C00023000 | 2023-01-27 12:15PM EST | 23.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 772 | 3,637 | 112.50% |
| GME230127C00023500 | 2023-01-27 12:20PM EST | 23.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 617 | 665 | 131.25% |
| GME230127C00024000 | 2023-01-27 12:23PM EST | 24.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 644 | 3,892 | 146.88% |
| GME230127C00024500 | 2023-01-27 12:20PM EST | 24.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 76 | 790 | 137.50% |
| GME230127C00025000 | 2023-01-27 12:22PM EST | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,114 | 13,421 | 156.25% |
| GME230127C00025500 | 2023-01-27 11:08AM EST | 25.50 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 66 | 1,798 | 228.13% |
| GME230127C00026000 | 2023-01-27 12:14PM EST | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 109 | 2,427 | 181.25% |
| GME230127C00026500 | 2023-01-27 11:53AM EST | 26.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 37 | 758 | 212.50% |
| GME230127C00027000 | 2023-01-27 11:03AM EST | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 109 | 1,975 | 206.25% |
| GME230127C00027500 | 2023-01-26 1:56PM EST | 27.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 10 | 1,156 | 268.75% |
| GME230127C00028000 | 2023-01-27 10:57AM EST | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 1,956 | 225.00% |
| GME230127C00028500 | 2023-01-26 3:18PM EST | 28.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 279 | 497 | 296.88% |
| GME230127C00029000 | 2023-01-27 9:57AM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,078 | 250.00% |
| GME230127C00029500 | 2023-01-26 3:59PM EST | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 546 | 262.50% |
| GME230127C00030000 | 2023-01-27 11:42AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 7,121 | 275.00% |
| GME230127C00030500 | 2023-01-27 9:37AM EST | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 295 | 287.50% |
| GME230127C00031000 | 2023-01-27 10:43AM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 940 | 300.00% |
| GME230127C00031500 | 2023-01-26 3:10PM EST | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 271 | 300.00% |
| GME230127C00032000 | 2023-01-26 2:27PM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 786 | 312.50% |
| GME230127C00032500 | 2023-01-26 1:37PM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 394 | 325.00% |
| GME230127C00033000 | 2023-01-26 3:24PM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 1,233 | 337.50% |
| GME230127C00033500 | 2023-01-26 3:17PM EST | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,090 | 350.00% |
| GME230127C00034000 | 2023-01-26 3:17PM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 796 | 350.00% |
| GME230127C00034500 | 2023-01-26 10:59AM EST | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 967 | 362.50% |
| GME230127C00035000 | 2023-01-26 3:38PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 213 | 3,898 | 375.00% |
| GME230127C00035500 | 2023-01-25 10:05AM EST | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 509 | 375.00% |
| GME230127C00036000 | 2023-01-26 11:14AM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,972 | 387.50% |
| GME230127C00036500 | 2023-01-26 1:07PM EST | 36.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 36 | 300 | 475.00% |
| GME230127C00037000 | 2023-01-25 9:59AM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 248 | 400.00% |
| GME230127C00037500 | 2023-01-25 12:52PM EST | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 557 | 412.50% |
| GME230127C00038000 | 2023-01-25 1:01PM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 582 | 425.00% |
| GME230127C00039000 | 2023-01-26 9:59AM EST | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 584 | 437.50% |
| GME230127C00040000 | 2023-01-27 12:20PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 7,366 | 450.00% |
Putsfür27. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230127P00005000 | 2023-01-24 2:05PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 76 | 1,000.00% |
| GME230127P00007500 | 2023-01-18 12:22PM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 725.00% |
| GME230127P00008000 | 2023-01-17 11:15AM EST | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 675.00% |
| GME230127P00009000 | 2023-01-17 11:24AM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 166 | 600.00% |
| GME230127P00010000 | 2023-01-23 10:48AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 923 | 525.00% |
| GME230127P00010500 | 2023-01-25 9:38AM EST | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 136 | 487.50% |
| GME230127P00011000 | 2023-01-25 9:40AM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 114 | 450.00% |
| GME230127P00011500 | 2023-01-23 10:02AM EST | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 171 | 425.00% |
| GME230127P00012000 | 2023-01-25 9:40AM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 454 | 393.75% |
| GME230127P00012500 | 2023-01-25 12:14PM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 213 | 375.00% |
| GME230127P00013000 | 2023-01-25 1:43PM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 385 | 350.00% |
| GME230127P00013500 | 2023-01-25 10:06AM EST | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 341 | 312.50% |
| GME230127P00014000 | 2023-01-26 2:56PM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 744 | 287.50% |
| GME230127P00014500 | 2023-01-26 11:03AM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 381 | 262.50% |
| GME230127P00015000 | 2023-01-26 3:44PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 1,334 | 250.00% |
| GME230127P00015500 | 2023-01-27 11:13AM EST | 15.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 837 | 225.00% |
| GME230127P00016000 | 2023-01-27 10:18AM EST | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 363 | 196.88% |
| GME230127P00016500 | 2023-01-26 3:56PM EST | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 74 | 347 | 175.00% |
| GME230127P00017000 | 2023-01-27 12:23PM EST | 17.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 2,063 | 156.25% |
| GME230127P00017500 | 2023-01-27 12:15PM EST | 17.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 1,028 | 137.50% |
| GME230127P00018000 | 2023-01-27 12:21PM EST | 18.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 606 | 2,355 | 134.38% |
| GME230127P00018500 | 2023-01-27 12:21PM EST | 18.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 915 | 2,295 | 112.50% |
| GME230127P00019000 | 2023-01-27 12:21PM EST | 19.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 790 | 4,063 | 101.56% |
| GME230127P00019500 | 2023-01-27 12:23PM EST | 19.50 | 0.05 | 0.05 | 0.07 | -0.17 | -77.27% | 1,152 | 4,375 | 90.63% |
| GME230127P00020000 | 2023-01-27 12:24PM EST | 20.00 | 0.21 | 0.21 | 0.25 | -0.26 | -55.32% | 1,617 | 3,033 | 110.16% |
| GME230127P00020500 | 2023-01-27 12:24PM EST | 20.50 | 0.54 | 0.52 | 0.67 | -0.27 | -33.33% | 172 | 641 | 148.83% |
| GME230127P00021000 | 2023-01-27 12:23PM EST | 21.00 | 1.06 | 0.94 | 1.20 | -0.12 | -10.17% | 138 | 1,563 | 195.70% |
| GME230127P00021500 | 2023-01-27 12:15PM EST | 21.50 | 1.75 | 1.42 | 1.86 | +0.16 | +10.06% | 272 | 838 | 256.64% |
| GME230127P00022000 | 2023-01-27 11:52AM EST | 22.00 | 2.30 | 1.85 | 2.44 | +0.07 | +3.14% | 201 | 1,971 | 297.66% |
| GME230127P00022500 | 2023-01-27 12:19PM EST | 22.50 | 2.90 | 2.38 | 2.90 | -0.10 | -3.33% | 22 | 123 | 332.81% |
| GME230127P00023000 | 2023-01-27 12:25PM EST | 23.00 | 3.05 | 2.86 | 3.70 | -0.40 | -11.59% | 57 | 486 | 402.73% |
| GME230127P00023500 | 2023-01-27 12:20PM EST | 23.50 | 3.83 | 3.35 | 3.70 | +0.58 | +17.85% | 4 | 16 | 367.19% |
| GME230127P00024000 | 2023-01-27 10:58AM EST | 24.00 | 4.22 | 3.85 | 4.70 | -0.10 | -2.31% | 14 | 90 | 464.84% |
| GME230127P00024500 | 2023-01-25 11:04AM EST | 24.50 | 4.79 | 4.15 | 5.30 | 0.00 | - | 4 | 18 | 480.47% |
| GME230127P00025000 | 2023-01-27 12:22PM EST | 25.00 | 5.05 | 4.85 | 5.35 | +0.35 | +7.45% | 33 | 155 | 472.66% |
| GME230127P00026000 | 2023-01-27 12:20PM EST | 26.00 | 6.10 | 5.85 | 6.80 | -0.02 | -0.33% | 1 | 34 | 588.28% |
| GME230127P00026500 | 2023-01-20 10:16AM EST | 26.50 | 7.48 | 6.05 | 7.50 | 0.00 | - | 80 | 80 | 598.44% |
| GME230127P00027000 | 2023-01-27 10:38AM EST | 27.00 | 7.07 | 6.70 | 7.70 | +1.02 | +16.86% | 2 | 31 | 600.00% |
| GME230127P00027500 | 2023-01-20 3:57PM EST | 27.50 | 8.20 | 7.05 | 8.50 | 0.00 | - | 20 | 20 | 645.31% |
| GME230127P00028000 | 2023-01-23 12:08PM EST | 28.00 | 6.60 | 7.50 | 8.70 | 0.00 | - | 9 | 18 | 613.28% |
| GME230127P00029000 | 2023-01-27 10:58AM EST | 29.00 | 9.21 | 8.60 | 9.70 | +1.33 | +16.88% | 5 | 6 | 670.31% |
| GME230127P00030000 | 2023-01-27 10:59AM EST | 30.00 | 10.27 | 9.55 | 11.00 | -0.06 | -0.58% | 1 | 39 | 749.22% |
| GME230127P00031000 | 2023-01-26 3:09PM EST | 31.00 | 11.48 | 10.35 | 12.10 | 0.00 | - | 3 | 5 | 770.31% |
| GME230127P00032000 | 2023-01-03 2:19PM EST | 32.00 | 14.97 | 11.35 | 13.10 | 0.00 | - | 4 | 5 | 805.86% |
| GME230127P00033000 | 2023-01-25 10:05AM EST | 33.00 | 13.37 | 12.35 | 14.10 | 0.00 | - | 3 | 4 | 839.45% |
| GME230127P00034000 | 2023-01-12 12:49PM EST | 34.00 | 14.97 | 13.35 | 15.10 | 0.00 | - | - | 1 | 871.48% |
| GME230127P00035000 | 2023-01-27 10:43AM EST | 35.00 | 15.21 | 14.35 | 16.00 | +1.78 | +13.25% | 1 | 7 | 884.38% |
| GME230127P00040000 | 2023-01-23 11:18AM EST | 40.00 | 18.86 | 19.30 | 21.10 | 0.00 | - | 8 | 6 | 1,028.91% |
