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:160.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128C001600002022-01-21 3:59PM EST2022-01-281.451.121.40+0.78+116.42%267494243.56%
GME220204C001600002022-01-21 3:58PM EST2022-02-042.582.142.88+1.18+84.29%79272188.62%
GME220211C001600002022-01-21 3:06PM EST2022-02-113.303.053.75+0.80+32.00%4791164.48%
GME220218C001600002022-01-21 3:40PM EST2022-02-184.514.154.80+1.63+56.60%2432,883154.15%
GME220225C001600002022-01-21 2:47PM EST2022-02-255.254.356.00+0.45+9.37%9953144.12%
GME220304C001600002022-01-21 3:53PM EST2022-03-046.003.457.60+1.50+33.33%1969134.12%
GME220318C001600002022-01-21 3:54PM EST2022-03-187.456.608.05+1.85+33.04%61381128.93%
GME220414C001600002022-01-21 3:15PM EST2022-04-1410.8710.0511.80+0.77+7.62%9434125.51%
GME220520C001600002022-01-21 2:27PM EST2022-05-2013.5812.4015.75+0.13+0.97%8454118.30%
GME220617C001600002022-01-21 1:41PM EST2022-06-1714.5014.7518.60-0.18-1.23%795116.25%
GME220715C001600002022-01-21 11:00AM EST2022-07-1516.0915.3022.25-3.51-17.91%2036113.71%
GME230120C001600002022-01-21 12:15PM EST2023-01-2027.6025.8034.25-2.70-8.91%1336105.30%
GME240119C001600002022-01-21 11:52AM EST2024-01-1938.2737.8050.00-18.73-32.86%12398.48%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128P001600002022-01-21 2:57PM EST2022-01-2853.3652.2056.10-2.29-4.12%1639200.98%
GME220204P001600002022-01-19 10:23AM EST2022-02-0454.0053.3058.100.00-236178.37%
GME220211P001600002022-01-14 1:11PM EST2022-02-1150.6554.1059.000.00-110156.69%
GME220218P001600002022-01-21 12:57PM EST2022-02-1861.8255.5559.20+7.52+13.85%21201145.00%
GME220225P001600002022-01-20 9:30AM EST2022-02-2557.0955.8060.65+57.09--12138.01%
GME220318P001600002022-01-21 2:19PM EST2022-03-1858.6958.4563.05+0.42+0.72%388127.38%
GME220414P001600002022-01-21 3:26PM EST2022-04-1463.6561.9566.25+2.37+3.87%3223123.00%
GME220520P001600002022-01-19 10:04AM EST2022-05-2063.9164.3069.950.00-113115.76%
GME220617P001600002022-01-20 2:57PM EST2022-06-1767.9566.9071.350.00-1111111.73%
GME220715P001600002022-01-19 3:04PM EST2022-07-1569.9568.3078.250.00-215116.70%
GME230120P001600002022-01-20 2:45PM EST2023-01-2079.0975.5588.750.00-2157101.73%
GME240119P001600002022-01-11 9:58AM EST2024-01-1986.7285.05100.350.00-1289.92%