Deutsche Märkte öffnen in 6 Stunden 37 Minuten

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. 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:150.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128C001500002022-01-21 3:59PM EST2022-01-281.651.501.69+0.87+111.54%1,695942229.20%
GME220204C001500002022-01-21 3:59PM EST2022-02-043.052.903.20+1.28+72.32%288420179.54%
GME220211C001500002022-01-21 3:14PM EST2022-02-113.843.204.70+1.09+39.64%57154155.93%
GME220218C001500002022-01-21 3:59PM EST2022-02-185.225.055.45+1.74+50.00%1,1142,872148.27%
GME220225C001500002022-01-21 3:58PM EST2022-02-255.855.006.05+1.55+36.05%153306134.28%
GME220304C001500002022-01-21 3:58PM EST2022-03-047.104.158.30+2.10+42.00%4585128.03%
GME220318C001500002022-01-21 3:59PM EST2022-03-188.508.159.20+1.95+29.77%5391,740127.42%
GME220414C001500002022-01-21 3:58PM EST2022-04-1413.5510.3013.50+3.10+29.67%4141,517121.41%
GME220520C001500002022-01-21 2:54PM EST2022-05-2016.2013.3017.05+2.40+17.39%2783115.12%
GME220617C001500002022-01-21 2:57PM EST2022-06-1718.5015.9520.05+2.25+13.85%15241114.11%
GME220715C001500002022-01-21 3:26PM EST2022-07-1520.6018.7023.25+0.10+0.49%479114.69%
GME230120C001500002022-01-21 3:58PM EST2023-01-2032.6431.0035.00+2.83+9.49%63366107.94%
GME240119C001500002022-01-21 1:54PM EST2024-01-1943.4538.6051.50-0.55-1.25%47997.52%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128P001500002022-01-21 3:49PM EST2022-01-2844.1543.1046.15-4.56-9.36%26139202.93%
GME220204P001500002022-01-21 2:50PM EST2022-02-0443.9243.9548.55+2.45+5.91%873170.80%
GME220211P001500002022-01-21 1:37PM EST2022-02-1150.8544.7048.95+5.85+13.00%220144.78%
GME220218P001500002022-01-21 10:44AM EST2022-02-1854.3046.2550.10+9.87+22.21%130482140.20%
GME220225P001500002022-01-21 2:57PM EST2022-02-2548.1646.6051.35+0.86+1.82%67132.45%
GME220304P001500002022-01-19 2:29PM EST2022-03-0452.0046.9553.00+4.00+8.33%13128.97%
GME220318P001500002022-01-21 3:35PM EST2022-03-1851.0649.8054.05+2.31+4.74%3127124.78%
GME220414P001500002022-01-21 2:58PM EST2022-04-1455.0053.6057.40+2.42+4.60%11610121.22%
GME220520P001500002022-01-19 1:50PM EST2022-05-2056.0056.1061.100.00-4145114.22%
GME220617P001500002022-01-21 3:39PM EST2022-06-1760.8458.6563.35+3.34+5.81%1590111.72%
GME220715P001500002022-01-19 9:54AM EST2022-07-1558.7360.1070.050.00-535116.28%
GME230120P001500002022-01-21 12:59PM EST2023-01-2076.5470.2078.80+1.54+2.05%81377102.81%
GME240119P001500002022-01-21 9:41AM EST2024-01-1984.3676.2092.40+0.86+1.03%801089.63%