Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
15,17+0,33 (+2,22%)
Ab 11:55AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231208C000025002023-11-29 12:18PM EST2.5014.5012.3512.800.00--01,487.50%
GME231208C000050002023-12-07 10:34AM EST5.0010.109.8510.25+0.31+3.17%25840.63%
GME231208C000060002023-12-05 3:41PM EST6.008.938.859.200.00-10600.00%
GME231208C000070002023-12-04 1:36PM EST7.009.737.858.250.00--1606.25%
GME231208C000075002023-12-06 3:50PM EST7.507.257.357.750.00-3133557.81%
GME231208C000080002023-12-07 11:10AM EST8.007.156.857.25+0.37+5.46%11512.50%
GME231208C000085002023-11-29 12:24PM EST8.508.006.356.750.00--2470.31%
GME231208C000090002023-11-28 11:56AM EST9.004.305.956.250.00-10431.25%
GME231208C000095002023-12-06 11:09AM EST9.505.735.355.750.00-1414392.19%
GME231208C000100002023-12-07 11:23AM EST10.004.985.105.20+0.10+2.05%75137293.75%
GME231208C000105002023-12-05 11:56AM EST10.504.704.504.80-0.15-3.09%385360.94%
GME231208C000110002023-12-07 9:40AM EST11.004.504.104.25+0.61+15.68%3342175.00%
GME231208C000115002023-12-07 11:21AM EST11.503.253.353.80-0.15-4.41%1635288.28%
GME231208C000120002023-12-07 11:04AM EST12.003.303.053.20+0.30+10.00%245480179.69%
GME231208C000125002023-12-07 10:44AM EST12.502.742.392.88+0.14+5.38%611,047256.25%
GME231208C000130002023-12-07 11:37AM EST13.002.172.122.17-0.23-9.58%7071,1730.00%
GME231208C000135002023-12-07 11:29AM EST13.501.651.681.71-0.44-21.05%15490096.88%
GME231208C000140002023-12-07 11:37AM EST14.001.271.271.31-0.58-31.35%2,6071,403116.41%
GME231208C000145002023-12-07 11:39AM EST14.500.890.860.88-0.78-46.71%1,9431,351104.69%
GME231208C000150002023-12-07 11:38AM EST15.000.600.590.61-0.91-60.26%9,0526,627114.45%
GME231208C000155002023-12-07 11:37AM EST15.500.410.400.43-0.89-68.46%3,7212,743124.61%
GME231208C000160002023-12-07 11:38AM EST16.000.280.270.29-0.87-75.65%7,3506,728132.03%
GME231208C000165002023-12-07 11:39AM EST16.500.190.180.19-0.83-81.37%2,2284,874137.50%
GME231208C000170002023-12-07 11:38AM EST17.000.140.130.14-0.78-84.78%4,0904,671147.66%
GME231208C000175002023-12-07 11:37AM EST17.500.110.090.11-0.69-86.25%1,5032,438157.03%
GME231208C000180002023-12-07 11:35AM EST18.000.070.070.08-0.63-90.00%3,0624,116165.63%
GME231208C000185002023-12-07 11:23AM EST18.500.050.050.07-0.57-91.94%7251,236175.00%
GME231208C000190002023-12-07 11:37AM EST19.000.040.040.05-0.49-92.45%2,3113,664182.81%
GME231208C000195002023-12-07 11:34AM EST19.500.040.030.05-0.47-92.16%6281,341193.75%
GME231208C000200002023-12-07 11:39AM EST20.000.030.030.04-0.42-93.33%4,95416,144204.69%
GME231208C000205002023-12-07 11:22AM EST20.500.020.020.03-0.37-94.87%164499206.25%
GME231208C000210002023-12-07 11:37AM EST21.000.030.020.03-0.31-91.18%5333,872220.31%
GME231208C000215002023-12-07 11:15AM EST21.500.020.020.03-0.28-93.33%597955234.38%
GME231208C000220002023-12-07 11:31AM EST22.000.030.010.03-0.24-88.89%9412,707237.50%
GME231208C000225002023-12-07 11:05AM EST22.500.010.010.02-0.24-96.00%2891,067237.50%
GME231208C000230002023-12-07 10:50AM EST23.000.010.010.02-0.22-95.65%3471,429250.00%
GME231208C000235002023-12-07 10:59AM EST23.500.010.010.02-0.19-95.00%40401262.50%
GME231208C000240002023-12-07 11:19AM EST24.000.020.010.02-0.16-88.89%1,0782,491271.88%
GME231208C000245002023-12-07 10:51AM EST24.500.010.010.02-0.16-94.12%74471281.25%
GME231208C000250002023-12-07 11:35AM EST25.000.010.000.01-0.14-93.33%2,11713,754256.25%
GME231208C000255002023-12-07 11:14AM EST25.500.010.000.01-0.12-92.31%569160262.50%
GME231208C000260002023-12-07 11:17AM EST26.000.010.000.01-0.11-91.67%472304275.00%
GME231208C000265002023-12-06 3:59PM EST26.500.010.000.02-0.10-90.91%8255306.25%
GME231208C000270002023-12-07 10:34AM EST27.000.010.000.01-0.10-90.91%63289287.50%
GME231208C000275002023-12-07 10:30AM EST27.500.010.000.01-0.08-88.89%22136300.00%
GME231208C000280002023-12-07 10:38AM EST28.000.010.000.01-0.07-87.50%194545312.50%
GME231208C000290002023-12-07 9:38AM EST29.000.010.000.01-0.06-85.71%13104325.00%
GME231208C000300002023-12-07 10:27AM EST30.000.010.000.01-0.06-85.71%5697,863337.50%
GME231208C000310002023-12-06 3:54PM EST31.000.050.000.010.00-22118350.00%
GME231208C000320002023-12-07 9:33AM EST32.000.010.000.01-0.05-83.33%2651,050362.50%
GME231208C000330002023-12-06 3:59PM EST33.000.010.000.01-0.04-80.00%182252375.00%
GME231208C000340002023-12-07 9:32AM EST34.000.010.000.01-0.02-66.67%543,291387.50%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231208P000025002023-12-05 11:32AM EST2.500.010.000.010.00-13900.00%
GME231208P000060002023-12-04 9:30AM EST6.000.010.000.010.00-12475.00%
GME231208P000065002023-12-05 10:18AM EST6.500.010.000.010.00-14450.00%
GME231208P000070002023-11-29 3:58PM EST7.000.020.000.010.00--5400.00%
GME231208P000075002023-12-06 3:59PM EST7.500.010.000.010.00-103348375.00%
GME231208P000080002023-12-06 3:59PM EST8.000.010.000.010.00-6751,031337.50%
GME231208P000085002023-12-06 3:59PM EST8.500.010.000.010.00-145211312.50%
GME231208P000090002023-12-06 3:49PM EST9.000.010.000.010.00-160580287.50%
GME231208P000095002023-12-07 9:33AM EST9.500.010.000.01-0.01-50.00%11,303250.00%
GME231208P000100002023-12-07 10:22AM EST10.000.010.000.01-0.02-66.67%873,892225.00%
GME231208P000105002023-12-07 10:29AM EST10.500.010.000.01-0.03-75.00%381,635206.25%
GME231208P000110002023-12-07 11:25AM EST11.000.010.000.01-0.07-87.50%9234,208181.25%
GME231208P000115002023-12-07 11:39AM EST11.500.010.000.01-0.12-92.31%6322,575162.50%
GME231208P000120002023-12-07 11:35AM EST12.000.020.010.02-0.20-90.91%2,6246,044162.50%
GME231208P000125002023-12-07 11:33AM EST12.500.010.010.02-0.35-97.22%1,8123,376137.50%
GME231208P000130002023-12-07 11:31AM EST13.000.040.030.04-0.48-92.31%5,0186,203132.81%
GME231208P000135002023-12-07 11:38AM EST13.500.060.050.07-0.71-92.21%3,3176,415121.88%
GME231208P000140002023-12-07 11:33AM EST14.000.120.120.13-0.90-88.24%5,1396,276118.75%
GME231208P000145002023-12-07 11:37AM EST14.500.250.240.26-1.10-81.48%2,5151,902118.36%
GME231208P000150002023-12-07 11:38AM EST15.000.480.470.49-1.19-71.26%2,3624,000126.17%
GME231208P000155002023-12-07 11:38AM EST15.500.780.750.77-1.18-60.20%3331,004128.52%
GME231208P000160002023-12-07 11:30AM EST16.001.151.151.18-1.14-49.78%2481,388146.09%
GME231208P000165002023-12-07 11:13AM EST16.501.611.521.55-1.14-41.45%118520143.75%
GME231208P000170002023-12-07 11:38AM EST17.002.031.952.01-1.01-33.22%1101,209153.91%
GME231208P000175002023-12-07 9:53AM EST17.503.182.382.53+0.13+4.26%4188167.97%
GME231208P000180002023-12-07 11:33AM EST18.002.952.902.96-0.95-24.36%11230178.91%
GME231208P000185002023-12-06 2:34PM EST18.504.283.353.550.00-167208.59%
GME231208P000190002023-12-06 3:35PM EST19.004.703.803.950.00-7113184.38%
GME231208P000195002023-12-07 11:06AM EST19.504.394.254.55-0.66-13.07%121218.75%
GME231208P000200002023-12-07 11:21AM EST20.005.074.804.95-0.58-10.27%114141215.63%
GME231208P000205002023-12-05 3:45PM EST20.505.905.255.650.00--1281.25%
GME231208P000210002023-12-06 3:31PM EST21.006.955.855.95+0.46+7.09%1021265.63%
GME231208P000220002023-12-04 1:49PM EST22.006.616.757.15+1.01+18.04%57328.91%
GME231208P000225002023-12-05 2:28PM EST22.507.607.257.650.00--2343.75%
GME231208P000230002023-12-07 9:35AM EST23.008.757.758.15+0.85+10.76%14357.81%
GME231208P000235002023-12-05 2:27PM EST23.508.598.258.650.00--4371.09%
GME231208P000240002023-12-06 10:06AM EST24.008.688.759.150.00-479384.38%
GME231208P000250002023-12-07 9:39AM EST25.0010.579.7510.15+0.52+5.17%2051409.38%