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:155.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220121C001550002022-01-14 3:57PM EST2022-01-210.951.001.03-0.40-29.63%332398174.22%
GME220128C001550002022-01-14 2:21PM EST2022-01-282.632.352.84-0.41-13.49%44150146.68%
GME220204C001550002022-01-14 3:24PM EST2022-02-044.103.754.20-0.75-15.46%10112135.21%
GME220211C001550002022-01-14 12:36PM EST2022-02-114.704.856.20-1.30-21.67%219131.51%
GME220218C001550002022-01-14 2:13PM EST2022-02-186.626.256.55-0.94-12.43%26647124.23%
GME220225C001550002022-01-14 1:10PM EST2022-02-256.606.408.05-3.35-33.67%529119.07%
GME220318C001550002022-01-14 3:59PM EST2022-03-1810.189.7510.80-1.52-12.99%39233114.15%
GME220414C001550002022-01-14 3:34PM EST2022-04-1414.8513.8515.15-2.40-13.91%19118114.37%
GME220520C001550002022-01-14 12:51PM EST2022-05-2016.8016.1519.00-6.45-27.74%211107.87%
GME220715C001550002022-01-12 10:19AM EST2022-07-1530.4019.8524.400.00-18103.51%
GME230120C001550002022-01-11 9:41AM EST2023-01-2045.0032.1037.150.00-15999.20%
GME240119C001550002022-01-10 10:53AM EST2024-01-1954.5347.3553.600.00-1695.96%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220121P001550002022-01-14 3:44PM EST2022-01-2139.4838.2040.40+5.14+14.97%22308171.44%
GME220128P001550002022-01-14 12:16PM EST2022-01-2840.1840.0542.15+8.86+28.29%164149.51%
GME220204P001550002022-01-13 9:39AM EST2022-02-0432.9641.5544.700.00-112145.04%
GME220211P001550002022-01-14 1:13PM EST2022-02-1146.2341.3546.35+11.69+33.84%216131.27%
GME220218P001550002022-01-14 3:50PM EST2022-02-1845.1544.1046.65+8.54+23.33%9120129.46%
GME220225P001550002022-01-13 10:20AM EST2022-02-2536.6936.1539.55+36.69-2064.28%
GME220318P001550002022-01-13 3:20PM EST2022-03-1843.1047.7051.400.00-222119.34%
GME220414P001550002022-01-14 11:08AM EST2022-04-1453.0052.3055.50+4.77+9.89%120119.09%
GME220520P001550002022-01-10 9:32AM EST2022-05-2048.2555.2059.150.00-621112.54%
GME220715P001550002022-01-07 10:07AM EST2022-07-1544.2058.8564.650.00-12107.43%
GME230120P001550002022-01-07 10:42AM EST2023-01-2063.1069.9073.850.00-11496.83%
GME240119P001550002021-11-10 6:46AM EST2024-01-1967.5365.4085.000.00--273.90%