Deutsche Märkte öffnen in 7 Stunden 34 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:145.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128C001450002022-01-21 3:59PM EST2022-01-281.821.592.04+1.00+121.95%214192221.58%
GME220204C001450002022-01-21 3:58PM EST2022-02-043.402.693.70+0.95+38.78%3062171.14%
GME220211C001450002022-01-21 3:57PM EST2022-02-114.503.255.15+1.41+45.63%3646150.17%
GME220218C001450002022-01-21 3:53PM EST2022-02-185.655.255.95+2.00+54.79%108568143.87%
GME220225C001450002022-01-21 2:25PM EST2022-02-256.354.606.50+0.10+1.60%915127.22%
GME220304C001450002022-01-21 1:28PM EST2022-03-045.704.609.10-0.83-12.71%218126.48%
GME220318C001450002022-01-21 2:55PM EST2022-03-189.897.1010.35+2.99+43.33%16199121.73%
GME220414C001450002022-01-21 2:49PM EST2022-04-1414.2011.5014.40+2.90+25.66%1779121.79%
GME220520C001450002022-01-20 3:58PM EST2022-05-2014.5014.8018.150.00-116116.30%
GME220617C001450002022-01-21 12:36PM EST2022-06-1716.0517.1521.15+16.05-80114.53%
GME220715C001450002022-01-21 10:32AM EST2022-07-1517.3517.8524.20-1.55-8.20%218111.27%
GME230120C001450002022-01-21 3:30PM EST2023-01-2034.0030.9037.30-2.30-6.34%249108.19%
GME240119C001450002022-01-10 9:50AM EST2024-01-1961.0239.3051.500.00-2696.52%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128P001450002022-01-21 3:17PM EST2022-01-2840.3038.4041.50+3.20+8.63%3110202.44%
GME220204P001450002022-01-21 3:47PM EST2022-02-0439.2039.3543.65+1.51+4.01%343164.84%
GME220211P001450002022-01-18 1:08PM EST2022-02-1142.3940.2544.400.00-113143.09%
GME220218P001450002022-01-21 10:46AM EST2022-02-1849.6641.8545.40+10.32+26.23%6243137.23%
GME220225P001450002022-01-20 10:20AM EST2022-02-2538.7042.2546.900.00-410130.86%
GME220304P001450002022-01-20 10:50AM EST2022-03-0440.7642.5548.60+40.76--3127.19%
GME220318P001450002022-01-21 3:19PM EST2022-03-1846.9445.3549.85+0.41+0.88%8106123.32%
GME220414P001450002022-01-21 3:21PM EST2022-04-1451.2149.4052.75+3.56+7.47%187119.14%
GME220520P001450002022-01-14 2:42PM EST2022-05-2048.6552.0056.850.00-2639113.41%
GME220715P001450002022-01-14 3:52PM EST2022-07-1552.8056.1066.050.00-420116.12%
GME230120P001450002022-01-21 12:59PM EST2023-01-2072.3666.2075.00+10.18+16.37%155103.02%
GME240119P001450002022-01-06 10:14AM EST2024-01-1975.9072.0587.900.00--189.16%