Deutsche Märkte öffnen in 6 Stunden 44 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:110.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128C001100002022-01-21 3:59PM EST2022-01-286.906.307.25+2.99+76.47%2,570265167.97%
GME220204C001100002022-01-21 3:58PM EST2022-02-049.308.459.90+2.79+42.86%130108139.65%
GME220211C001100002022-01-21 3:46PM EST2022-02-1112.0110.0512.45+3.76+45.58%64230132.42%
GME220218C001100002022-01-21 3:53PM EST2022-02-1812.8712.0013.40+3.27+34.06%153214126.03%
GME220225C001100002022-01-21 3:41PM EST2022-02-2515.0012.2516.00+3.94+35.62%3643123.07%
GME220304C001100002022-01-21 3:44PM EST2022-03-0415.9515.0016.75+3.95+32.92%1726124.32%
GME220318C001100002022-01-21 3:40PM EST2022-03-1818.3616.6519.00+4.56+33.04%7094119.06%
GME220414C001100002022-01-21 3:55PM EST2022-04-1421.8220.3024.25+3.32+17.95%47100119.89%
GME220520C001100002022-01-21 3:09PM EST2022-05-2025.1323.3527.35+3.13+14.23%313112.94%
GME220617C001100002022-01-21 9:30AM EST2022-06-1723.7825.5031.20-6.54-21.57%537113.14%
GME220715C001100002022-01-21 10:10AM EST2022-07-1524.0028.1533.00-5.35-18.23%1206111.61%
GME230120C001100002022-01-21 3:57PM EST2023-01-2041.5037.6544.00-0.04-0.10%588103.58%
GME240119C001100002022-01-21 1:38PM EST2024-01-1950.0051.5558.20-4.00-7.41%48101.06%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128P001100002022-01-21 3:59PM EST2022-01-2810.0010.0011.00-1.55-13.42%338458169.70%
GME220204P001100002022-01-21 3:54PM EST2022-02-0412.8012.1513.70+1.50+13.27%12500141.09%
GME220211P001100002022-01-21 3:59PM EST2022-02-1114.5513.0516.35+0.03+0.21%31212130.47%
GME220218P001100002022-01-21 3:41PM EST2022-02-1815.2515.3017.10-0.56-3.54%189904124.79%
GME220225P001100002022-01-19 3:37PM EST2022-02-2516.1215.6019.150.00-636120.01%
GME220304P001100002022-01-21 3:42PM EST2022-03-0418.1016.1020.90+0.80+4.62%1041117.05%
GME220318P001100002022-01-21 3:30PM EST2022-03-1820.6219.7022.60+0.31+1.53%5375117.11%
GME220414P001100002022-01-21 1:34PM EST2022-04-1426.0023.6526.60+1.80+7.44%251,126115.85%
GME220520P001100002022-01-21 12:31PM EST2022-05-2030.2626.3031.95+4.93+19.46%213113.54%
GME220617P001100002022-01-21 3:51PM EST2022-06-1732.0030.0532.85+3.05+10.54%61,790111.04%
GME220715P001100002022-01-21 11:11AM EST2022-07-1534.0030.3036.95+0.45+1.34%7345109.49%
GME230120P001100002022-01-21 2:06PM EST2023-01-2048.5040.4048.05+6.43+15.28%3218102.97%
GME240119P001100002022-01-18 3:13PM EST2024-01-1952.5550.0059.350.00-6493.12%