Deutsche Märkte öffnen in 6 Stunden 47 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
106,36+3,69 (+3,59%)
Börsenschluss: 04:00PM EST
105,04 -1,32 (-1,24%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128C001000002022-01-21 3:59PM EST2022-01-2812.0510.9512.55+3.85+46.95%50486170.12%
GME220204C001000002022-01-21 3:48PM EST2022-02-0414.5512.4016.00+4.05+38.57%7529144.09%
GME220211C001000002022-01-21 10:35AM EST2022-02-1110.6913.9518.20-2.92-21.45%125135.18%
GME220218C001000002022-01-21 2:57PM EST2022-02-1819.0016.2519.05+5.50+40.74%15266130.35%
GME220225C001000002022-01-21 11:25AM EST2022-02-2515.0516.5520.85-4.95-24.75%33124.46%
GME220304C001000002022-01-21 3:57PM EST2022-03-0420.0018.0521.60+20.00-0.19%3165121.57%
GME220318C001000002022-01-21 3:58PM EST2022-03-1822.2021.0023.40+4.52+25.57%111238120.14%
GME220414C001000002022-01-21 3:59PM EST2022-04-1425.9424.1028.00+2.84+12.29%14111118.77%
GME220520C001000002022-01-21 1:25PM EST2022-05-2025.1627.1531.25-0.99-3.79%215113.05%
GME220617C001000002022-01-21 1:12PM EST2022-06-1729.0028.0034.15-1.37-4.51%1992109.22%
GME220715C001000002022-01-21 1:09PM EST2022-07-1529.9030.1036.60-3.35-10.08%2875108.59%
GME230120C001000002022-01-21 3:07PM EST2023-01-2046.1541.0047.95+4.15+9.88%63308105.19%
GME240119C001000002022-01-21 3:41PM EST2024-01-1955.7051.6060.45+0.15+0.27%148098.27%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128P001000002022-01-21 3:59PM EST2022-01-285.495.355.90+0.06+1.10%2,2521,019175.24%
GME220204P001000002022-01-21 3:59PM EST2022-02-047.747.058.35+0.08+1.04%168300142.16%
GME220211P001000002022-01-21 3:57PM EST2022-02-119.258.4010.45+0.39+4.40%1,033967131.98%
GME220218P001000002022-01-21 3:58PM EST2022-02-1810.4510.2511.15-0.36-3.33%8122,015124.82%
GME220225P001000002022-01-21 3:52PM EST2022-02-2511.8710.4013.30+0.07+0.59%2843120.39%
GME220304P001000002022-01-21 2:14PM EST2022-03-0412.0210.9015.00-1.33-9.96%2040117.68%
GME220318P001000002022-01-21 3:40PM EST2022-03-1814.7014.4516.05+0.01+0.07%3801,172116.30%
GME220414P001000002022-01-21 2:40PM EST2022-04-1418.5017.8520.30-0.90-4.64%71383115.47%
GME220520P001000002022-01-21 11:46AM EST2022-05-2024.0020.3523.50+3.75+18.52%19108.91%
GME220617P001000002022-01-21 3:16PM EST2022-06-1724.9022.9026.40+0.93+3.88%1211,413108.97%
GME220715P001000002022-01-21 1:44PM EST2022-07-1527.1023.4527.50+0.76+2.89%2126102.87%
GME230120P001000002022-01-21 3:47PM EST2023-01-2037.3535.3539.20+1.35+3.75%72,141102.87%
GME240119P001000002022-01-21 3:45PM EST2024-01-1947.1142.5052.50-0.23-0.49%735793.62%