Deutsche Märkte öffnen in 7 Stunden 35 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:135.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128C001350002022-01-21 3:59PM EST2022-01-282.282.092.44+1.12+96.55%542249200.59%
GME220204C001350002022-01-21 3:15PM EST2022-02-044.003.504.40+1.00+33.33%3287159.28%
GME220211C001350002022-01-21 3:13PM EST2022-02-115.054.606.05+1.05+26.25%113143.80%
GME220218C001350002022-01-21 3:44PM EST2022-02-187.056.357.25+2.65+60.23%54880137.77%
GME220225C001350002022-01-21 2:53PM EST2022-02-258.456.009.20+1.95+30.00%133129.20%
GME220304C001350002022-01-21 3:56PM EST2022-03-049.507.3510.65+1.95+25.83%281128.09%
GME220318C001350002022-01-21 2:58PM EST2022-03-1811.2110.2011.90+2.91+35.06%34237123.40%
GME220414C001350002022-01-21 3:56PM EST2022-04-1415.0013.5016.25-1.30-7.98%13147120.29%
GME220520C001350002022-01-21 2:03PM EST2022-05-2017.0016.0020.20-4.25-20.00%348113.57%
GME220617C001350002022-01-21 10:44AM EST2022-06-1716.7519.2023.45+16.75-10114.08%
GME220715C001350002022-01-21 11:39AM EST2022-07-1520.0020.1526.25-5.00-20.00%225110.86%
GME230120C001350002022-01-21 3:01PM EST2023-01-2035.5031.3537.85+0.83+2.39%675104.13%
GME240119C001350002022-01-21 10:37AM EST2024-01-1942.3440.1552.00-12.89-23.34%1894.23%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128P001350002022-01-21 3:49PM EST2022-01-2829.8129.0531.90+5.72+23.74%19225187.16%
GME220204P001350002022-01-21 2:40PM EST2022-02-0431.0530.0033.85-2.20-6.62%571148.10%
GME220211P001350002022-01-21 2:40PM EST2022-02-1132.3231.2535.80-1.08-3.23%2104138.43%
GME220218P001350002022-01-21 3:33PM EST2022-02-1836.3033.8036.25+0.09+0.25%3413133.67%
GME220225P001350002022-01-10 11:13AM EST2022-02-2520.9033.6038.100.00-112125.85%
GME220318P001350002022-01-21 10:22AM EST2022-03-1846.9537.1541.35+12.11+34.76%5132120.62%
GME220414P001350002022-01-21 11:26AM EST2022-04-1444.5041.3544.55+3.85+9.47%649117.44%
GME220520P001350002022-01-20 9:32AM EST2022-05-2042.5044.0548.350.00-130111.34%
GME220617P001350002022-01-21 3:41PM EST2022-06-1748.9546.5552.35+48.95-10112.17%
GME220715P001350002022-01-14 3:52PM EST2022-07-1545.4248.2058.150.00-48115.47%
GME230120P001350002022-01-21 11:10AM EST2023-01-2064.0059.4066.70+7.40+13.07%196103.69%
GME240119P001350002022-01-14 12:21PM EST2024-01-1970.0065.2078.900.00-13089.33%