Deutsche Märkte geschlossen

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:150.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220708C001500002022-07-01 3:59PM EDT2022-07-080.650.600.70-0.19-22.62%1,199979106.93%
GME220715C001500002022-07-01 3:59PM EDT2022-07-151.831.721.89-0.37-16.82%5495,48496.68%
GME220722C001500002022-07-01 3:55PM EDT2022-07-223.453.203.55-0.55-13.75%6125397.51%
GME220729C001500002022-07-01 3:30PM EDT2022-07-294.804.655.60-0.60-11.11%73258100.15%
GME220805C001500002022-07-01 3:31PM EDT2022-08-056.465.857.05-0.32-4.72%184999.41%
GME220819C001500002022-07-01 3:58PM EDT2022-08-199.208.659.65-0.25-2.65%171599100.20%
GME221021C001500002022-07-01 2:34PM EDT2022-10-2117.5516.5019.25-0.65-3.57%1273998.82%
GME230120C001500002022-06-30 2:20PM EDT2023-01-2024.5023.2027.000.00-21,26392.99%
GME230421C001500002022-06-14 2:28PM EDT2023-04-2136.0025.5535.200.00-12089.25%
GME230818C001500002022-06-29 9:52AM EDT2023-08-1837.5530.9541.400.00-1486.58%
GME231215C001500002022-06-28 10:57AM EDT2023-12-1546.3535.5046.750.00-151684.94%
GME240119C001500002022-06-24 3:32PM EDT2024-01-1951.0035.7549.800.00-715785.12%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220708P001500002022-07-01 2:49PM EDT2022-07-0827.8526.1529.35-2.16-7.20%815124.76%
GME220715P001500002022-07-01 1:41PM EDT2022-07-1530.7828.2530.95-1.42-4.41%81,724115.85%
GME220722P001500002022-07-01 2:23PM EDT2022-07-2233.5730.3033.30-0.71-2.07%328117.33%
GME220729P001500002022-07-01 2:56PM EDT2022-07-2935.4933.2035.80-3.63-9.28%110123.71%
GME220805P001500002022-07-01 1:03PM EDT2022-08-0539.0034.8038.05+5.83+17.58%12123.95%
GME220819P001500002022-06-28 3:49PM EDT2022-08-1941.5038.6542.350.00-1083127.92%
GME221021P001500002022-06-27 2:51PM EDT2022-10-2151.0552.1554.850.00-12177132.19%
GME230120P001500002022-07-01 3:42PM EDT2023-01-2064.7563.3566.50-2.25-3.36%911,615129.81%
GME230421P001500002022-06-01 10:32AM EDT2023-04-2174.1569.5578.550.00-107129.79%
GME231215P001500002022-05-26 10:21AM EDT2023-12-1579.9076.5589.400.00--4113.28%
GME240119P001500002022-06-16 12:05PM EDT2024-01-1987.3082.7591.750.00-1120117.93%