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:120.00
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220527C001200002022-05-20 3:59PM EDT2022-05-271.191.111.25-0.91-43.33%3,9961,416149.12%
GME220603C001200002022-05-20 3:57PM EDT2022-06-033.002.343.70-1.10-26.83%79318139.40%
GME220610C001200002022-05-20 1:46PM EDT2022-06-105.455.706.70-1.95-26.35%25179154.49%
GME220617C001200002022-05-20 3:59PM EDT2022-06-177.807.458.10-1.07-12.06%2131,042149.41%
GME220624C001200002022-05-20 2:07PM EDT2022-06-247.507.809.30-2.66-26.18%1577140.19%
GME220701C001200002022-05-20 1:51PM EDT2022-07-018.458.8510.55+0.20+2.42%1032137.04%
GME220715C001200002022-05-20 3:02PM EDT2022-07-1510.5010.2511.55-2.70-20.45%88527126.65%
GME221021C001200002022-05-20 1:31PM EDT2022-10-2120.2620.1521.90-2.43-10.71%784117.11%
GME230120C001200002022-05-20 11:13AM EDT2023-01-2029.8025.0028.20+2.80+10.37%2392110.80%
GME230421C001200002022-05-18 10:52AM EDT2023-04-2132.1325.8036.900.00-11107.97%
GME230818C001200002022-05-04 3:30PM EDT2023-08-1849.7730.5042.100.00--1105.10%
GME231215C001200002022-05-05 3:14PM EDT2023-12-1555.7535.2045.300.00-12102.61%
GME240119C001200002022-05-19 2:33PM EDT2024-01-1944.6937.7545.200.00-1125102.40%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220527P001200002022-05-20 3:58PM EDT2022-05-2725.3524.6526.40+1.97+8.43%1374149.32%
GME220603P001200002022-05-20 2:53PM EDT2022-06-0330.6925.5029.75+4.19+15.81%1072144.17%
GME220610P001200002022-05-20 2:45PM EDT2022-06-1032.9529.9532.45-2.00-5.72%325162.60%
GME220617P001200002022-05-20 3:20PM EDT2022-06-1734.4832.0034.40+4.23+13.98%51,227160.45%
GME220624P001200002022-05-06 11:43AM EDT2022-06-2419.2832.2534.750.00-44145.68%
GME220715P001200002022-05-20 3:34PM EDT2022-07-1537.0135.5037.70-0.99-2.61%20598136.01%
GME221021P001200002022-05-20 10:54AM EDT2022-10-2144.5245.6548.45-3.17-6.65%1133123.99%
GME230120P001200002022-05-20 3:04PM EDT2023-01-2055.2251.4555.05+1.72+3.21%3414118.42%
GME231215P001200002022-05-06 2:45PM EDT2023-12-1555.0059.2072.550.00-5051105.67%
GME240119P001200002022-05-04 2:29PM EDT2024-01-1959.6260.2071.050.00-2165102.01%