Deutsche Märkte schließen in 45 Minuten

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,93-0,46 (-1,97%)
Ab 10:45AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:15.00
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME221216C000150002022-12-06 3:17PM EST2022-12-168.537.608.300.00-2102126.56%
GME221223C000150002022-12-07 9:30AM EST2022-12-238.737.708.35-3.77-30.16%16120.70%
GME221230C000150002022-11-30 2:30PM EST2022-12-3011.007.758.600.00-55125.00%
GME230106C000150002022-12-02 9:35AM EST2023-01-0611.757.808.650.00-88115.23%
GME230120C000150002022-12-05 3:37PM EST2023-01-208.908.158.75-2.00-18.35%72,416112.99%
GME230217C000150002022-12-07 9:56AM EST2023-02-178.758.509.20-0.60-6.42%23102108.40%
GME230317C000150002022-11-28 10:45AM EST2023-03-1712.008.809.550.00-135104.30%
GME230421C000150002022-12-06 10:39AM EST2023-04-2110.859.059.950.00-113499.71%
GME230519C000150002022-10-28 11:59AM EST2023-05-1914.3012.4513.200.00-10175.05%
GME230616C000150002022-12-02 9:37AM EST2023-06-1612.759.5010.500.00-224596.04%
GME230721C000150002022-12-01 1:32PM EST2023-07-2113.509.3010.700.00--188.33%
GME230818C000150002022-12-05 11:49AM EST2023-08-1812.689.4010.700.00-11184.38%
GME231215C000150002022-12-06 12:52PM EST2023-12-1512.1710.1511.350.00-294381.40%
GME240119C000150002022-12-06 2:45PM EST2024-01-1911.3510.3511.500.00-380480.62%
GME250117C000150002022-12-07 9:52AM EST2025-01-1712.6011.5012.95+0.05+0.40%39673.61%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME221209P000150002022-12-07 10:17AM EST2022-12-090.050.030.05+0.01+25.00%24547240.63%
GME221216P000150002022-12-07 9:48AM EST2022-12-160.090.080.10-0.01-10.00%562,915152.73%
GME221223P000150002022-12-07 10:04AM EST2022-12-230.230.130.23+0.06+35.29%2210135.94%
GME221230P000150002022-12-06 2:17PM EST2022-12-300.190.220.360.00-743129.30%
GME230106P000150002022-12-07 10:20AM EST2023-01-060.440.310.44+0.05+12.82%751122.27%
GME230113P000150002022-12-06 3:43PM EST2023-01-130.510.480.600.00-2025123.63%
GME230120P000150002022-12-07 10:07AM EST2023-01-200.710.670.75+0.10+16.39%77,309124.81%
GME230217P000150002022-12-06 11:25AM EST2023-02-171.011.151.310.00-2191121.63%
GME230317P000150002022-12-06 1:39PM EST2023-03-171.501.571.770.00-2172118.75%
GME230421P000150002022-12-02 10:27AM EST2023-04-211.682.032.300.00-201,246116.55%
GME230519P000150002022-11-25 9:47AM EST2023-05-192.502.352.680.00-11,012115.04%
GME230616P000150002022-12-06 10:57AM EST2023-06-162.522.643.050.00-2204114.01%
GME230818P000150002022-11-23 12:45PM EST2023-08-183.293.003.800.00-834110.03%
GME231215P000150002022-12-06 2:25PM EST2023-12-154.024.154.900.00-5482109.52%
GME240119P000150002022-12-07 9:46AM EST2024-01-194.754.004.90+0.45+10.47%1493103.54%
GME250117P000150002022-12-06 12:54PM EST2025-01-176.135.807.050.00-11699.10%