Deutsche Märkte öffnen in 4 Stunden

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
123,42+1,12 (+0,92%)
Börsenschluss: 04:00PM EDT
123,80 +0,38 (+0,31%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:110.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220708C001100002022-07-01 3:51PM EDT2022-07-0813.7513.1515.60+0.27+2.00%941104.35%
GME220715C001100002022-07-01 3:27PM EDT2022-07-1515.2914.4016.85-1.91-11.10%730286.13%
GME220722C001100002022-07-01 3:57PM EDT2022-07-2218.1216.1018.80-0.38-2.05%49289.50%
GME220729C001100002022-07-01 1:54PM EDT2022-07-2918.3018.2020.50-0.51-2.71%121193.95%
GME220805C001100002022-06-28 3:58PM EDT2022-08-0522.5019.2022.100.00-3393.53%
GME220819C001100002022-06-30 1:20PM EDT2022-08-1922.5521.4024.800.00-21494.14%
GME220916C001100002022-06-30 2:20PM EDT2022-09-1626.2725.1528.600.00--193.47%
GME221021C001100002022-06-29 1:24PM EDT2022-10-2128.8528.1532.900.00-2411192.24%
GME230120C001100002022-07-01 2:51PM EDT2023-01-2036.5034.0537.90-0.50-1.35%345584.93%
GME230421C001100002022-06-07 9:48AM EDT2023-04-2147.2036.7046.200.00--284.61%
GME230818C001100002022-05-26 12:42PM EDT2023-08-1858.6551.8562.600.00-22107.42%
GME240119C001100002022-06-21 9:38AM EDT2024-01-1966.5845.6557.700.00-12680.44%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220708P001100002022-07-01 3:59PM EDT2022-07-081.120.751.39-1.28-53.33%548741108.40%
GME220715P001100002022-07-01 3:55PM EDT2022-07-153.402.903.60-1.95-36.45%1291,115102.78%
GME220722P001100002022-07-01 3:37PM EDT2022-07-226.005.056.10-1.49-19.89%11370106.84%
GME220729P001100002022-07-01 3:10PM EDT2022-07-298.467.658.75-1.59-15.82%1546114.55%
GME220805P001100002022-07-01 12:58PM EDT2022-08-0511.509.4010.85-0.25-2.13%538116.36%
GME220819P001100002022-07-01 2:12PM EDT2022-08-1914.7313.4014.70+0.03+0.20%1674122.39%
GME220916P001100002022-06-30 2:18PM EDT2022-09-1621.0219.2521.150.00--1127.66%
GME221021P001100002022-07-01 2:54PM EDT2022-10-2125.9524.6027.05-0.79-2.95%2256128.88%
GME230120P001100002022-07-01 9:47AM EDT2023-01-2034.7034.6037.50-3.45-9.04%1415127.85%
GME230421P001100002022-07-01 3:59PM EDT2023-04-2143.1541.0544.75-2.16-4.77%1221124.97%
GME230818P001100002022-06-07 12:03PM EDT2023-08-1848.5047.4054.200.00-7118124.69%
GME231215P001100002022-06-21 10:17AM EDT2023-12-1553.6052.1558.750.00-225120.38%
GME240119P001100002022-06-29 2:30PM EDT2024-01-1956.0051.9059.950.00-566117.66%