Deutsche Märkte öffnen in 1 Stunde 2 Minute

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
26,13+1,65 (+6,74%)
Börsenschluss: 04:00PM EDT
26,20 +0,07 (+0,27%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220930C000150002022-09-27 11:06AM EDT15.0010.350.000.000.00-100.00%
GME220930C000200002022-09-27 11:31AM EDT20.005.900.000.000.00-100.00%
GME220930C000210002022-09-23 12:22PM EDT21.003.500.000.000.00-100.00%
GME220930C000220002022-09-27 9:30AM EDT22.003.400.000.000.00-400.00%
GME220930C000225002022-09-26 2:29PM EDT22.502.210.000.000.00-3100.00%
GME220930C000230002022-09-27 3:35PM EDT23.003.200.000.000.00-4100.00%
GME220930C000235002022-09-27 11:24AM EDT23.502.500.000.000.00-20400.00%
GME220930C000240002022-09-27 3:47PM EDT24.002.120.000.000.00-11500.00%
GME220930C000245002022-09-27 3:26PM EDT24.501.800.000.000.00-20300.00%
GME220930C000250002022-09-27 3:59PM EDT25.001.640.000.000.00-3,21200.00%
GME220930C000255002022-09-27 3:59PM EDT25.501.310.000.000.00-70100.00%
GME220930C000260002022-09-27 3:59PM EDT26.001.060.000.000.00-4,79900.00%
GME220930C000265002022-09-27 3:59PM EDT26.500.830.000.000.00-1,47906.25%
GME220930C000270002022-09-27 3:59PM EDT27.000.640.000.000.00-2,492012.50%
GME220930C000275002022-09-27 3:59PM EDT27.500.490.000.000.00-1,847012.50%
GME220930C000280002022-09-27 3:59PM EDT28.000.400.000.000.00-1,972025.00%
GME220930C000285002022-09-27 3:59PM EDT28.500.300.000.000.00-1,605025.00%
GME220930C000290002022-09-27 3:59PM EDT29.000.230.000.000.00-2,162025.00%
GME220930C000295002022-09-27 3:58PM EDT29.500.180.000.000.00-324025.00%
GME220930C000300002022-09-27 3:59PM EDT30.000.150.000.000.00-5,396050.00%
GME220930C000305002022-09-27 3:59PM EDT30.500.130.000.000.00-484050.00%
GME220930C000310002022-09-27 3:59PM EDT31.000.110.000.000.00-954050.00%
GME220930C000315002022-09-27 3:52PM EDT31.500.100.000.000.00-1,022050.00%
GME220930C000320002022-09-27 3:57PM EDT32.000.080.000.000.00-899050.00%
GME220930C000325002022-09-27 3:58PM EDT32.500.070.000.000.00-1,471050.00%
GME220930C000330002022-09-27 3:56PM EDT33.000.070.000.000.00-408050.00%
GME220930C000335002022-09-27 3:14PM EDT33.500.050.000.000.00-20050.00%
GME220930C000340002022-09-27 3:52PM EDT34.000.060.000.000.00-69050.00%
GME220930C000345002022-09-27 2:57PM EDT34.500.060.000.000.00-41050.00%
GME220930C000350002022-09-27 3:59PM EDT35.000.040.000.000.00-1,115050.00%
GME220930C000355002022-09-27 3:52PM EDT35.500.050.000.000.00-32050.00%
GME220930C000360002022-09-27 3:59PM EDT36.000.050.000.000.00-1,505050.00%
GME220930C000365002022-09-27 3:00PM EDT36.500.040.000.000.00-25050.00%
GME220930C000370002022-09-27 2:53PM EDT37.000.040.000.000.00-47050.00%
GME220930C000380002022-09-27 3:58PM EDT38.000.030.000.000.00-674050.00%
GME220930C000390002022-09-27 3:59PM EDT39.000.030.000.000.00-663050.00%
GME220930C000400002022-09-27 3:59PM EDT40.000.030.000.000.00-1,048050.00%
GME220930C000410002022-09-27 2:54PM EDT41.000.020.000.000.00-109050.00%
GME220930C000420002022-09-27 3:29PM EDT42.000.030.000.000.00-144050.00%
GME220930C000430002022-09-27 3:56PM EDT43.000.020.000.000.00-120050.00%
GME220930C000440002022-09-27 2:37PM EDT44.000.020.000.000.00-19050.00%
GME220930C000450002022-09-27 3:29PM EDT45.000.020.000.000.00-348050.00%
GME220930C000460002022-09-27 3:19PM EDT46.000.020.000.000.00-25050.00%
GME220930C000470002022-09-27 2:56PM EDT47.000.020.000.000.00-8050.00%
GME220930C000480002022-09-27 3:49PM EDT48.000.010.000.000.00-74050.00%
GME220930C000490002022-09-26 3:56PM EDT49.000.030.000.000.00-11050.00%
GME220930C000500002022-09-27 3:45PM EDT50.000.020.000.000.00-109050.00%
GME220930C000550002022-09-27 3:16PM EDT55.000.010.000.000.00-10050.00%
GME220930C000600002022-09-27 3:17PM EDT60.000.010.000.000.00-98050.00%
GME220930C000650002022-09-27 3:59PM EDT65.000.020.000.000.00-57050.00%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220930P000050002022-09-26 1:17PM EDT5.000.010.000.000.00-2050.00%
GME220930P000100002022-09-26 3:36PM EDT10.000.010.000.000.00-31050.00%
GME220930P000150002022-09-27 3:45PM EDT15.000.020.000.000.00-5050.00%
GME220930P000160002022-09-27 2:18PM EDT16.000.010.000.000.00-169050.00%
GME220930P000170002022-09-27 12:52PM EDT17.000.040.000.000.00-19050.00%
GME220930P000180002022-09-27 2:22PM EDT18.000.030.000.000.00-36050.00%
GME220930P000185002022-09-27 2:12PM EDT18.500.050.000.000.00-1050.00%
GME220930P000190002022-09-27 11:41AM EDT19.000.030.000.000.00-4050.00%
GME220930P000195002022-09-27 12:57PM EDT19.500.040.000.000.00-25050.00%
GME220930P000200002022-09-27 3:21PM EDT20.000.050.000.000.00-447050.00%
GME220930P000205002022-09-27 2:03PM EDT20.500.050.000.000.00-182050.00%
GME220930P000210002022-09-27 3:14PM EDT21.000.050.000.000.00-83050.00%
GME220930P000215002022-09-27 3:59PM EDT21.500.060.000.000.00-87050.00%
GME220930P000220002022-09-27 3:57PM EDT22.000.080.000.000.00-403050.00%
GME220930P000225002022-09-27 3:33PM EDT22.500.090.000.000.00-104050.00%
GME220930P000230002022-09-27 3:58PM EDT23.000.130.000.000.00-1,010050.00%
GME220930P000235002022-09-27 3:59PM EDT23.500.180.000.000.00-395025.00%
GME220930P000240002022-09-27 3:59PM EDT24.000.260.000.000.00-2,462025.00%
GME220930P000245002022-09-27 3:52PM EDT24.500.350.000.000.00-558025.00%
GME220930P000250002022-09-27 3:58PM EDT25.000.530.000.000.00-2,252012.50%
GME220930P000255002022-09-27 3:59PM EDT25.500.710.000.000.00-1,52906.25%
GME220930P000260002022-09-27 3:59PM EDT26.000.970.000.000.00-1,68501.56%
GME220930P000265002022-09-27 3:59PM EDT26.501.240.000.000.00-9600.00%
GME220930P000270002022-09-27 3:35PM EDT27.001.580.000.000.00-37800.00%
GME220930P000275002022-09-27 1:10PM EDT27.502.270.000.000.00-5200.00%
GME220930P000280002022-09-27 3:32PM EDT28.002.350.000.000.00-7100.00%
GME220930P000285002022-09-27 3:54PM EDT28.502.690.000.000.00-1000.00%
GME220930P000290002022-09-27 3:15PM EDT29.003.100.000.000.00-6100.00%
GME220930P000295002022-09-27 12:32PM EDT29.504.200.000.000.00-600.00%
GME220930P000300002022-09-27 3:56PM EDT30.004.000.000.000.00-24500.00%
GME220930P000305002022-09-27 2:33PM EDT30.505.010.000.000.00-300.00%
GME220930P000310002022-09-27 11:41AM EDT31.005.100.000.000.00-200.00%
GME220930P000315002022-09-27 3:34PM EDT31.505.740.000.000.00-100.00%
GME220930P000320002022-09-27 2:06PM EDT32.006.640.000.000.00-1200.00%
GME220930P000325002022-09-27 3:40PM EDT32.506.650.000.000.00-8000.00%
GME220930P000330002022-09-27 3:04PM EDT33.007.000.000.000.00-800.00%
GME220930P000335002022-09-27 2:24PM EDT33.508.050.000.000.00-1600.00%
GME220930P000340002022-09-27 3:52PM EDT34.008.550.000.000.00-1700.00%
GME220930P000350002022-09-27 11:05AM EDT35.009.300.000.000.00-1800.00%
GME220930P000355002022-09-27 10:20AM EDT35.5010.200.000.000.00-400.00%
GME220930P000360002022-09-27 11:33AM EDT36.0010.130.000.000.00-1000.00%
GME220930P000365002022-09-27 3:52PM EDT36.5011.080.000.000.00-100.00%
GME220930P000370002022-09-27 3:52PM EDT37.0011.530.000.000.00-100.00%
GME220930P000380002022-09-26 11:08AM EDT38.0012.830.000.000.00-100.00%
GME220930P000390002022-09-27 2:05PM EDT39.0013.560.000.000.00-300.00%
GME220930P000400002022-09-27 2:40PM EDT40.0014.000.000.000.00-100.00%
GME220930P000410002022-09-22 10:01AM EDT41.0014.860.000.000.00-100.00%
GME220930P000420002022-09-26 3:47PM EDT42.0017.420.000.000.00-100.00%
GME220930P000430002022-09-27 3:56PM EDT43.0017.230.000.000.00-400.00%
GME220930P000440002022-09-27 11:51AM EDT44.0018.250.000.000.00-900.00%
GME220930P000450002022-09-27 11:59AM EDT45.0019.500.000.000.00-400.00%
GME220930P000460002022-09-27 1:18PM EDT46.0020.590.000.000.00-400.00%
GME220930P000470002022-09-21 1:54PM EDT47.0019.270.000.000.00-500.00%
GME220930P000480002022-08-24 3:10PM EDT48.0017.1522.8023.550.00--1608.98%
GME220930P000490002022-09-27 3:44PM EDT49.0023.180.000.000.00-400.00%
GME220930P000500002022-09-27 3:20PM EDT50.0024.090.000.000.00-3200.00%
GME220930P000550002022-09-27 10:03AM EDT55.0029.750.000.000.00-1600.00%
GME220930P000600002022-09-27 9:38AM EDT60.0034.500.000.000.00-800.00%
GME220930P000650002022-08-30 11:33AM EDT65.0035.500.000.000.00--00.00%