Deutsche Märkte schließen in 2 Stunden 51 Minuten

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
123,42+1,12 (+0,92%)
Börsenschluss: 04:00PM EDT
123,80 +0,38 (+0,31%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220708C001250002022-07-01 3:59PM EDT2022-07-084.253.804.50-0.55-11.46%82533084.52%
GME220715C001250002022-07-01 3:59PM EDT2022-07-156.956.457.25-0.98-12.36%1511,17884.81%
GME220722C001250002022-07-01 3:29PM EDT2022-07-229.058.8510.10-0.42-4.44%226090.78%
GME220729C001250002022-07-01 11:17AM EDT2022-07-2910.9510.9012.40-0.65-5.60%110494.19%
GME220805C001250002022-07-01 3:58PM EDT2022-08-0513.3612.4514.20-0.39-2.84%4794.96%
GME220812C001250002022-07-01 1:23PM EDT2022-08-1214.0013.9015.80+14.00-3095.67%
GME220819C001250002022-07-01 3:59PM EDT2022-08-1916.2615.5516.75+0.86+5.58%9415695.67%
GME220916C001250002022-07-01 11:38AM EDT2022-09-1619.5019.0022.10-0.60-2.99%20995.70%
GME221021C001250002022-07-01 1:53PM EDT2022-10-2124.2023.0525.60+1.15+4.99%1721693.30%
GME230120C001250002022-07-01 10:34AM EDT2023-01-2030.0029.6033.65-1.85-5.81%425889.76%
GME230421C001250002022-06-22 10:26AM EDT2023-04-2154.7232.1040.150.00-3785.30%
GME230818C001250002022-06-27 11:11AM EDT2023-08-1848.5037.1047.050.00-1184.22%
GME231215C001250002022-07-01 3:32PM EDT2023-12-1546.1040.4053.15-11.79-20.37%1282.97%
GME240119C001250002022-06-15 10:18AM EDT2024-01-1953.5842.4053.750.00-16382.76%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220708P001250002022-07-01 3:59PM EDT2022-07-086.005.756.80-2.60-30.23%7436893.99%
GME220715P001250002022-07-01 3:57PM EDT2022-07-159.258.9010.25-2.75-22.92%17089897.66%
GME220722P001250002022-07-01 3:56PM EDT2022-07-2212.5012.0013.65-1.40-10.07%1583106.57%
GME220729P001250002022-07-01 12:48PM EDT2022-07-2917.4015.0016.60+0.40+2.35%448113.84%
GME220805P001250002022-07-01 3:58PM EDT2022-08-0517.9317.2519.10-2.07-10.35%419117.21%
GME220812P001250002022-07-01 12:17PM EDT2022-08-1222.6319.3021.30+22.63-30119.65%
GME220819P001250002022-07-01 2:30PM EDT2022-08-1922.8021.4523.45+0.05+0.22%1244,208122.75%
GME220916P001250002022-07-01 11:47AM EDT2022-09-1630.7028.0030.10+30.70-80127.54%
GME221021P001250002022-07-01 11:09AM EDT2022-10-2135.8534.1036.65-0.60-1.65%6165129.82%
GME230120P001250002022-06-28 10:12AM EDT2023-01-2046.2044.2548.350.00-481128.47%
GME230421P001250002022-06-28 10:41AM EDT2023-04-2152.4549.9058.450.00-14126.97%
GME230818P001250002022-06-13 9:40AM EDT2023-08-1862.0057.8065.600.00-11124.30%
GME231215P001250002022-06-07 12:48PM EDT2023-12-1564.0562.8570.350.00--0119.89%
GME240119P001250002022-06-21 12:01PM EDT2024-01-1965.2863.9071.500.00-214118.45%