Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
95,66-3,53 (-3,56%)
Börsenschluss: 04:00PM EDT
95,34 -0,32 (-0,33%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:105.00
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220527C001050002022-05-20 3:59PM EDT2022-05-273.153.053.20-1.98-38.60%1,175544132.72%
GME220603C001050002022-05-20 3:58PM EDT2022-06-036.055.307.00-1.65-21.43%311,045134.74%
GME220610C001050002022-05-20 2:32PM EDT2022-06-1010.109.4010.80-2.22-18.02%6978153.42%
GME220617C001050002022-05-20 3:59PM EDT2022-06-1711.7011.3512.00-2.72-18.86%211,064147.24%
GME220624C001050002022-05-20 3:08PM EDT2022-06-2411.5712.0513.50-2.73-19.09%422140.65%
GME220701C001050002022-05-20 2:05PM EDT2022-07-0112.7012.7514.75-2.10-14.19%219135.71%
GME220715C001050002022-05-20 3:56PM EDT2022-07-1515.7015.2516.25-0.57-3.50%7133130.69%
GME221021C001050002022-05-20 1:11PM EDT2022-10-2123.0023.2526.65-2.70-10.51%223116.14%
GME230120C001050002022-05-20 1:13PM EDT2023-01-2029.2529.1032.000.00-2562110.76%
GME231215C001050002022-04-26 12:43PM EDT2023-12-1564.9039.0548.900.00--5103.61%
GME240119C001050002022-05-20 2:42PM EDT2024-01-1943.5142.6047.85-0.24-0.55%558103.60%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220527P001050002022-05-20 3:59PM EDT2022-05-2712.3512.1012.90+1.32+11.97%47118133.55%
GME220603P001050002022-05-20 12:59PM EDT2022-06-0317.0014.6517.50+3.06+21.95%331143.07%
GME220610P001050002022-05-20 12:30PM EDT2022-06-1021.5519.0020.90+4.58+26.99%247159.14%
GME220617P001050002022-05-20 1:32PM EDT2022-06-1724.0620.9523.10+5.48+29.49%5242156.98%
GME220624P001050002022-05-20 12:01PM EDT2022-06-2424.5421.4023.30+0.79+3.33%835142.68%
GME220701P001050002022-05-20 2:57PM EDT2022-07-0125.3322.8024.60-0.17-0.67%118140.49%
GME220715P001050002022-05-19 3:22PM EDT2022-07-1527.1724.8026.05+2.47+10.00%3239132.96%
GME221021P001050002022-05-20 12:32PM EDT2022-10-2137.1534.9537.50+1.60+4.50%414124.29%
GME230120P001050002022-05-19 2:55PM EDT2023-01-2039.6740.8043.900.00-1160119.23%
GME230421P001050002022-05-16 12:06AM EDT2023-04-2145.8740.3051.050.00--2111.69%
GME230818P001050002022-05-06 10:00AM EDT2023-08-1831.5044.1055.750.00-11107.18%
GME231215P001050002022-05-18 3:19PM EDT2023-12-1555.0748.4560.150.00-56106.10%
GME240119P001050002022-05-18 9:39AM EDT2024-01-1953.8950.0059.550.00-133104.16%