Deutsche Märkte öffnen in 6 Stunden 40 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:130.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128C001300002022-01-21 3:59PM EST2022-01-282.692.522.83+1.29+92.14%901640191.94%
GME220204C001300002022-01-21 3:40PM EST2022-02-044.934.505.10+2.16+77.98%203139158.30%
GME220211C001300002022-01-21 3:25PM EST2022-02-116.005.406.55+2.00+50.00%11685139.64%
GME220218C001300002022-01-21 3:59PM EST2022-02-187.487.107.85+2.45+48.71%2521,014133.87%
GME220225C001300002022-01-21 3:24PM EST2022-02-258.357.559.55+0.85+11.33%15105127.81%
GME220304C001300002022-01-21 3:11PM EST2022-03-049.358.5011.55+0.50+5.65%186114127.06%
GME220318C001300002022-01-21 3:59PM EST2022-03-1811.7511.0013.55+2.70+29.83%96455123.50%
GME220414C001300002022-01-21 3:35PM EST2022-04-1416.5014.5517.30+2.65+19.13%45365119.26%
GME220520C001300002022-01-21 3:56PM EST2022-05-2020.0018.0020.95+3.15+18.69%156114.01%
GME220617C001300002022-01-21 3:53PM EST2022-06-1722.5021.0023.70+3.09+15.92%28151113.18%
GME220715C001300002022-01-21 3:42PM EST2022-07-1524.3321.2027.60+0.12+0.50%459110.67%
GME230120C001300002022-01-21 1:47PM EST2023-01-2034.8333.7038.85-5.13-12.84%7153105.41%
GME240119C001300002022-01-21 2:16PM EST2024-01-1950.0042.0552.00-2.00-3.85%12294.10%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128P001300002022-01-21 3:43PM EST2022-01-2824.9024.5526.95+1.75+7.56%18628175.98%
GME220204P001300002022-01-21 2:40PM EST2022-02-0426.7025.7029.65+4.05+17.88%574146.48%
GME220211P001300002022-01-21 1:37PM EST2022-02-1132.3527.0531.45+2.35+7.83%677135.40%
GME220218P001300002022-01-21 2:09PM EST2022-02-1830.7629.4032.30-1.04-3.27%30472131.35%
GME220225P001300002022-01-21 1:16PM EST2022-02-2534.5529.6033.90+7.17+26.19%34124.16%
GME220304P001300002022-01-21 1:06PM EST2022-03-0435.0030.0035.75+35.00-120121.22%
GME220318P001300002022-01-21 3:59PM EST2022-03-1835.2033.3037.25-0.30-0.85%5159119.52%
GME220414P001300002022-01-21 2:26PM EST2022-04-1438.2937.5040.60+0.44+1.16%24118116.69%
GME220520P001300002022-01-21 3:04PM EST2022-05-2042.2040.7544.15+0.70+1.69%1987111.27%
GME220617P001300002022-01-21 1:54PM EST2022-06-1744.7542.6048.55+2.90+6.93%135111.65%
GME220715P001300002022-01-18 2:18PM EST2022-07-1545.8544.6054.600.00-218116.08%
GME230120P001300002022-01-19 2:26PM EST2023-01-2056.8054.4061.700.00-1277100.79%
GME240119P001300002022-01-10 1:29PM EST2024-01-1964.9361.0076.000.00-1390.06%