Deutsche Märkte öffnen in 5 Stunden 3 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
173,51-4,33 (-2,43%)
Börsenschluss: 4:00PM EDT
173,71 +0,20 (+0,12%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:120.00
Callsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME211112C001200002021-10-21 2:46PM EDT2021-11-1262.3552.0055.850.00-2397.56%
GME211119C001200002021-10-27 9:40AM EDT2021-11-1960.2052.2055.60+3.20+5.61%319780.47%
GME211217C001200002021-10-26 2:36PM EDT2021-12-1762.8754.2057.850.00-21282.64%
GME220121C001200002021-10-27 11:20AM EDT2022-01-2164.1057.3060.55-3.56-5.26%710581.92%
GME220218C001200002021-10-27 1:47PM EDT2022-02-1865.0059.2563.55+6.40+10.92%3482.55%
GME220414C001200002021-10-22 3:47PM EDT2022-04-1466.7063.5568.350.00-12283.36%
GME220617C001200002021-10-27 11:58AM EDT2022-06-1776.3569.2078.90+2.25+3.04%1692.83%
GME230120C001200002021-10-07 12:55PM EDT2023-01-2089.3579.6597.000.00-15393.76%
Putsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME211029P001200002021-10-27 3:26PM EDT2021-10-290.040.020.11-0.10-71.43%49580209.38%
GME211105P001200002021-10-27 1:09PM EDT2021-11-050.340.210.33-0.02-5.56%1148120.90%
GME211112P001200002021-10-25 10:11AM EDT2021-11-120.570.280.710.00-1022100.88%
GME211119P001200002021-10-27 9:32AM EDT2021-11-190.790.540.79+0.04+5.33%148789.11%
GME211126P001200002021-10-27 12:59PM EDT2021-11-260.900.641.18-0.15-14.29%14383.35%
GME211217P001200002021-10-27 2:21PM EDT2021-12-172.682.502.82+0.09+3.47%814184.03%
GME220121P001200002021-10-26 2:16PM EDT2022-01-215.205.105.65-0.42-7.47%2090881.71%
GME220218P001200002021-10-26 9:48AM EDT2022-02-188.187.508.150.00-1982.28%
GME220414P001200002021-10-26 11:56AM EDT2022-04-1412.109.5015.800.00-13584.06%
GME220617P001200002021-10-25 10:43AM EDT2022-06-1716.4015.3020.050.00-821385.26%
GME230120P001200002021-10-22 10:05AM EDT2023-01-2031.0028.2037.900.00-103490.43%