Deutsche Märkte öffnen in 5 Stunden 2 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
117,43-2,80 (-2,33%)
Börsenschluss: 04:00PM EDT
127,90 +10,47 (+8,92%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220708C001450002022-07-06 3:39PM EDT2022-07-080.190.170.28-0.25-56.82%207462159.18%
GME220715C001450002022-07-06 3:58PM EDT2022-07-150.970.941.04-0.61-38.61%861,012104.10%
GME220722C001450002022-07-06 2:57PM EDT2022-07-222.102.062.50-0.90-30.00%8187100.66%
GME220729C001450002022-07-06 10:27AM EDT2022-07-294.133.604.30-0.72-14.85%4225103.27%
GME220805C001450002022-07-06 3:51PM EDT2022-08-055.104.805.65-1.60-23.88%221101.98%
GME220812C001450002022-07-06 12:02PM EDT2022-08-126.356.007.05-2.00-23.95%17101.86%
GME220819C001450002022-07-06 12:39PM EDT2022-08-197.477.408.20-2.31-23.62%5138102.09%
GME220916C001450002022-07-06 2:57PM EDT2022-09-1612.3011.3013.30-2.70-18.00%11102.60%
GME221021C001450002022-07-06 11:49AM EDT2022-10-2115.4515.0017.00-1.56-9.17%411698.99%
GME230120C001450002022-07-06 1:07PM EDT2023-01-2020.8021.5525.30-5.95-22.24%114394.33%
GME230421C001450002022-06-07 3:37PM EDT2023-04-2146.0025.2032.100.00-6890.67%
GME230818C001450002022-06-22 1:55PM EDT2023-08-1852.7030.7538.500.00-2488.60%
GME240119C001450002022-07-01 10:10AM EDT2024-01-1943.6637.1545.350.00-11887.41%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220708P001450002022-07-06 3:56PM EDT2022-07-0828.2326.8030.10+2.26+8.70%726214.06%
GME220715P001450002022-07-06 11:14AM EDT2022-07-1531.5528.7530.45+6.63+26.61%2518129.05%
GME220722P001450002022-06-28 12:04PM EDT2022-07-2230.5330.6533.200.00-312128.96%
GME220729P001450002022-07-05 11:27AM EDT2022-07-2932.0032.9035.600.00-38130.69%
GME220805P001450002022-07-05 1:47PM EDT2022-08-0534.2534.5537.600.00-22129.33%
GME220819P001450002022-06-28 11:39AM EDT2022-08-1937.8839.0041.850.00-323134.77%
GME220916P001450002022-07-05 12:08PM EDT2022-09-1644.5344.8048.400.00-36135.32%
GME221021P001450002022-07-06 10:26AM EDT2022-10-2152.9351.1554.60+2.31+4.56%437135.77%
GME230120P001450002022-07-05 3:13PM EDT2023-01-2062.8561.6566.000.00-585132.10%
GME230421P001450002022-06-17 2:04PM EDT2023-04-2170.0068.9074.900.00-116129.84%
GME231215P001450002022-06-02 3:59PM EDT2023-12-1579.7977.7586.500.00--4116.50%
GME240119P001450002022-06-29 2:01PM EDT2024-01-1983.0082.1588.400.00-12119.20%