Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,25-0,45 (-1,98%)
Börsenschluss: 04:00PM EST
22,29 +0,04 (+0,18%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:40.00
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230210C000400002023-02-03 3:58PM EST2023-02-100.050.040.050.00-8162,687196.88%
GME230217C000400002023-02-03 3:59PM EST2023-02-170.130.140.150.00-8134,548167.97%
GME230224C000400002023-02-03 3:59PM EST2023-02-240.210.170.21+0.02+10.53%161936144.53%
GME230303C000400002023-02-03 3:58PM EST2023-03-030.230.210.26-0.02-8.00%89774130.47%
GME230310C000400002023-02-03 3:08PM EST2023-03-100.320.240.46-0.01-3.03%39102127.34%
GME230317C000400002023-02-03 3:49PM EST2023-03-170.460.430.53-0.03-6.12%1361,852125.39%
GME230421C000400002023-02-03 1:07PM EST2023-04-210.780.720.84-0.03-3.70%142911105.57%
GME230519C000400002023-02-03 1:17PM EST2023-05-191.050.841.20-0.05-4.55%622798.05%
GME230616C000400002023-02-03 10:16AM EST2023-06-161.701.101.50+0.05+3.03%447994.29%
GME230721C000400002023-02-03 12:46PM EST2023-07-211.651.351.73-0.53-24.31%1410189.01%
GME230818C000400002023-02-03 3:57PM EST2023-08-181.741.521.77-0.36-17.14%25,14184.40%
GME230915C000400002023-02-02 11:07AM EST2023-09-152.331.662.180.00-1418883.69%
GME231020C000400002023-02-03 2:03PM EST2023-10-202.271.912.43-0.11-4.62%418281.69%
GME231117C000400002023-02-02 3:41PM EST2023-11-172.521.972.43+0.16+6.78%12,95978.03%
GME231215C000400002023-01-30 12:47PM EST2023-12-152.242.072.470.00-646275.44%
GME240119C000400002023-02-03 3:07PM EST2024-01-192.502.402.50-0.16-6.02%156,51573.88%
GME250117C000400002023-02-02 10:45AM EST2025-01-174.503.305.000.00-1437066.10%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230217P000400002023-02-02 10:52AM EST2023-02-1716.4517.6019.050.00-390227.54%
GME230303P000400002023-02-01 12:49PM EST2023-03-0319.6517.8019.700.00-89188.67%
GME230317P000400002023-02-03 12:13PM EST2023-03-1718.2518.4519.55+0.64+3.63%4184165.63%
GME230421P000400002023-01-20 10:04AM EST2023-04-2122.3819.1020.200.00-1173142.19%
GME230519P000400002023-01-26 3:48PM EST2023-05-1921.9319.6020.700.00-185133.76%
GME230616P000400002023-01-18 2:25PM EST2023-06-1622.0019.8521.250.00-59127.00%
GME230721P000400002023-01-24 12:19PM EST2023-07-2121.6520.4021.650.00-12100121.39%
GME230818P000400002023-01-19 10:54AM EST2023-08-1823.6620.6521.850.00-5864115.97%
GME230915P000400002023-02-01 3:42PM EST2023-09-1521.5520.5022.550.00-249112.57%
GME231020P000400002023-01-30 1:23PM EST2023-10-2022.1520.9523.200.00-49112.18%
GME231117P000400002023-01-30 2:23PM EST2023-11-1722.7521.7022.800.00-19693108.81%
GME231215P000400002023-02-02 11:10AM EST2023-12-1521.4521.7522.950.00-22209105.08%
GME240119P000400002023-02-02 11:16AM EST2024-01-1922.1521.7023.250.00-46981101.15%
GME250117P000400002023-01-31 2:34PM EST2025-01-1724.9523.3525.950.00-37588.40%