Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
116,65-5,83 (-4,76%)
Börsenschluss: 04:00PM EST
116,65 0,00 (0,00%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:140.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220121C001400002022-01-14 3:59PM EST2022-01-211.601.551.64-0.90-36.00%5311,460146.09%
GME220128C001400002022-01-14 3:56PM EST2022-01-283.753.453.95-0.85-18.48%46150128.91%
GME220204C001400002022-01-14 3:35PM EST2022-02-045.505.105.90-1.72-23.82%15174122.56%
GME220211C001400002022-01-14 3:50PM EST2022-02-117.186.457.70-1.14-13.70%548118.90%
GME220218C001400002022-01-14 3:59PM EST2022-02-188.578.058.85-1.82-17.52%220608116.10%
GME220225C001400002022-01-14 3:59PM EST2022-02-259.659.0010.30-4.54-31.99%617113.66%
GME220318C001400002022-01-14 3:49PM EST2022-03-1812.9711.0514.50-1.63-11.16%97297108.95%
GME220414C001400002022-01-14 3:59PM EST2022-04-1417.8516.5019.15-3.38-15.92%21173112.98%
GME220520C001400002022-01-14 11:06AM EST2022-05-2022.0019.0522.20-5.10-18.82%214105.50%
GME220617C001400002022-01-14 11:38AM EST2022-06-1724.6522.0025.50-7.35-22.97%30231105.70%
GME220715C001400002022-01-12 12:50PM EST2022-07-1533.7022.5529.300.00-141103.82%
GME230120C001400002022-01-14 1:35PM EST2023-01-2036.0034.7541.00-12.22-25.34%158098.69%
GME240119C001400002022-01-14 1:00PM EST2024-01-1951.5750.2056.35-16.43-24.16%2795.68%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220121P001400002022-01-14 3:37PM EST2022-01-2125.9524.0525.95+5.57+27.33%1992,118147.71%
GME220128P001400002022-01-14 3:45PM EST2022-01-2827.3026.2528.40+7.00+34.48%29121132.93%
GME220204P001400002022-01-14 3:16PM EST2022-02-0430.2927.4531.70+9.06+42.68%129130.27%
GME220211P001400002022-01-14 1:49PM EST2022-02-1131.8629.1033.30+8.46+36.15%273125.66%
GME220218P001400002022-01-14 1:42PM EST2022-02-1834.3031.3033.70+6.60+23.83%5310121.40%
GME220225P001400002022-01-14 12:30PM EST2022-02-2533.0231.6535.65+6.51+24.56%3104118.07%
GME220318P001400002022-01-14 3:51PM EST2022-03-1837.1735.5538.80+5.63+17.85%14124114.56%
GME220414P001400002022-01-14 12:41PM EST2022-04-1441.9039.9043.30+5.10+13.86%12654114.86%
GME220520P001400002022-01-14 1:19PM EST2022-05-2044.4543.3047.10+10.16+29.63%11110.03%
GME220617P001400002022-01-14 1:05PM EST2022-06-1747.9445.1048.50+3.94+8.95%11294104.72%
GME220715P001400002022-01-14 11:18AM EST2022-07-1547.9047.3052.00+9.10+23.45%243105.00%
GME230120P001400002022-01-13 11:29AM EST2023-01-2057.1557.8562.500.00-13396.37%
GME240119P001400002022-01-13 11:29AM EST2024-01-1971.1568.1576.850.00-1388.60%