Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,03-0,67 (-2,95%)
Ab 02:50PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:5.00
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230210C000050002023-01-06 3:45PM EST2023-02-1011.4016.9017.700.00-40662.50%
GME230303C000050002023-01-18 10:30AM EST2023-03-0316.9516.8517.800.00--0355.47%
GME230616C000050002023-01-25 2:43PM EST2023-06-1615.5016.8017.800.00-804162.11%
GME230721C000050002023-01-27 3:07PM EST2023-07-2117.8916.7517.700.00-10134.18%
GME231117C000050002023-01-19 3:55PM EST2023-11-1714.0516.7517.700.00-190102.73%
GME240119C000050002023-01-26 2:34PM EST2024-01-1915.1016.7517.700.00-41193.16%
GME250117C000050002023-02-02 12:59PM EST2025-01-1718.2516.7517.650.00-73763.28%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230203P000050002022-12-28 10:05AM EST2023-02-030.030.000.010.00--251,050.00%
GME230210P000050002023-01-30 9:30AM EST2023-02-100.020.000.010.00-12362.50%
GME230217P000050002023-01-31 9:33AM EST2023-02-170.010.000.010.00-1714262.50%
GME230224P000050002023-01-31 9:30AM EST2023-02-240.010.000.020.00-132237.50%
GME230317P000050002023-02-01 1:12PM EST2023-03-170.040.010.040.00-1752189.06%
GME230421P000050002023-02-03 10:36AM EST2023-04-210.090.040.08+0.02+28.57%51576159.38%
GME230519P000050002023-01-31 3:42PM EST2023-05-190.110.040.140.00-236146.09%
GME230616P000050002023-02-02 1:02PM EST2023-06-160.110.050.200.00-3641137.89%
GME230721P000050002023-02-03 10:02AM EST2023-07-210.120.080.26-0.05-29.41%25147130.47%
GME230818P000050002023-02-03 2:23PM EST2023-08-180.160.080.31-0.04-20.00%11138124.22%
GME230915P000050002023-01-30 9:30AM EST2023-09-150.300.090.340.00-1176118.75%
GME231020P000050002023-02-02 9:30AM EST2023-10-200.270.140.410.00-11174116.80%
GME231117P000050002023-01-31 10:36AM EST2023-11-170.300.170.440.00-1289113.67%
GME231215P000050002023-02-03 12:14PM EST2023-12-150.520.290.53+0.17+48.57%143116.99%
GME240119P000050002023-02-03 10:43AM EST2024-01-190.500.400.590.00-191,832116.80%
GME250117P000050002023-01-30 3:19PM EST2025-01-171.040.851.160.00-12395102.73%