Deutsche Märkte öffnen in 7 Stunden 30 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. 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:165.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128C001650002022-01-21 3:59PM EST2022-01-281.171.101.38+0.59+101.72%134606255.66%
GME220204C001650002022-01-21 2:46PM EST2022-02-042.301.872.60+0.88+61.97%32208191.55%
GME220211C001650002022-01-21 2:33PM EST2022-02-113.102.883.75+0.39+14.39%563170.78%
GME220218C001650002022-01-21 3:18PM EST2022-02-184.073.754.55+1.36+50.18%92494156.88%
GME220225C001650002022-01-21 10:38AM EST2022-02-253.753.905.85-0.35-8.54%332147.12%
GME220304C001650002022-01-21 2:15PM EST2022-03-045.684.357.10+5.68-37141.57%
GME220318C001650002022-01-21 3:25PM EST2022-03-186.955.707.55+1.15+19.83%15131128.74%
GME220414C001650002022-01-21 2:13PM EST2022-04-149.849.5011.55+1.19+13.76%5393127.59%
GME220520C001650002022-01-14 3:14PM EST2022-05-2016.3411.8514.450.00-159117.90%
GME220715C001650002022-01-20 3:32PM EST2022-07-1515.7514.5520.850.00-168113.03%
GME230120C001650002022-01-21 2:09PM EST2023-01-2029.0525.3033.35-2.95-9.22%1058105.74%
GME240119C001650002022-01-07 10:32AM EST2024-01-1971.0236.0548.700.00-11297.17%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128P001650002022-01-21 10:22AM EST2022-01-2870.5556.8561.10+13.85+24.43%518197.27%
GME220204P001650002022-01-20 3:51PM EST2022-02-0462.5258.2062.850.00-33183.01%
GME220211P001650002022-01-13 3:34PM EST2022-02-1147.0659.0063.800.00-113161.62%
GME220218P001650002022-01-21 11:56AM EST2022-02-1866.7160.4063.75+6.16+10.17%1150147.63%
GME220225P001650002022-01-20 10:15AM EST2022-02-2556.3060.5565.350.00-34141.04%
GME220318P001650002022-01-20 3:29PM EST2022-03-1864.5562.9567.600.00-632128.83%
GME220414P001650002022-01-14 2:38PM EST2022-04-1463.0066.3070.400.00-450123.11%
GME220715P001650002022-01-05 3:51PM EST2022-07-1559.6072.5082.450.00--41116.99%
GME230120P001650002022-01-19 10:41AM EST2023-01-2084.4679.8592.850.00-223101.94%
GME240119P001650002021-12-13 10:23AM EST2024-01-1986.0088.1593.600.00-1079.63%