Deutsche Märkte schließen in 30 Minuten

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
120,89-1,41 (-1,15%)
Ab 11:00AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:200.00
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220701C002000002022-07-01 10:35AM EDT2022-07-010.010.000.01-0.04-80.00%1323,036300.00%
GME220708C002000002022-07-01 10:40AM EDT2022-07-080.230.200.28-0.10-30.30%671,310161.91%
GME220715C002000002022-07-01 10:40AM EDT2022-07-150.660.620.75-0.06-8.33%1264,912140.67%
GME220722C002000002022-07-01 10:38AM EDT2022-07-221.150.951.13-0.08-6.50%22266126.03%
GME220729C002000002022-07-01 10:15AM EDT2022-07-291.951.602.16-0.05-2.50%15346125.24%
GME220805C002000002022-07-01 10:20AM EDT2022-08-052.302.042.72-0.25-9.80%3126119.21%
GME220819C002000002022-07-01 10:42AM EDT2022-08-193.503.453.85-0.30-7.89%49642113.75%
GME221021C002000002022-07-01 10:42AM EDT2022-10-219.309.009.50-0.85-8.37%61,207103.75%
GME230120C002000002022-07-01 9:52AM EDT2023-01-2017.3015.1018.15+0.80+4.85%121,73699.76%
GME230421C002000002022-06-17 3:56PM EDT2023-04-2131.0018.7026.650.00-1597.25%
GME230818C002000002022-06-29 3:32PM EDT2023-08-1829.9523.4534.450.00-11,04094.35%
GME231215C002000002022-06-29 11:33AM EDT2023-12-1535.1027.0538.000.00-11789.29%
GME240119C002000002022-07-01 10:09AM EDT2024-01-1935.0029.9039.50-1.40-3.85%149190.12%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220701P002000002022-06-30 1:06PM EDT2022-07-0177.0074.3081.250.00-817696.29%
GME220708P002000002022-06-30 10:57AM EDT2022-07-0880.1378.8082.250.00-412223.29%
GME220715P002000002022-06-30 11:47AM EDT2022-07-1579.2279.3082.850.00-3159176.07%
GME220722P002000002022-06-30 10:57AM EDT2022-07-2282.5881.0584.750.00-425173.41%
GME220729P002000002022-06-28 11:16AM EDT2022-07-2981.7582.7086.350.00-25168.85%
GME220819P002000002022-06-28 11:16AM EDT2022-08-1985.8086.2090.600.00-47156.26%
GME221021P002000002022-06-29 10:54AM EDT2022-10-2195.8096.15100.550.00-429144.15%
GME230120P002000002022-06-29 10:53AM EDT2023-01-20107.05106.15111.300.00-2360136.29%
GME230421P002000002022-06-28 11:12AM EDT2023-04-21114.45109.80120.400.00-24128.10%
GME230818P002000002022-05-26 10:21AM EDT2023-08-18114.05109.50125.950.00--1113.32%
GME231215P002000002022-06-01 3:04PM EDT2023-12-15129.25121.90133.450.00--1117.63%
GME240119P002000002022-06-21 10:22AM EDT2024-01-19123.80123.30134.600.00-20103116.21%