Deutsche Märkte öffnen in 6 Stunden 35 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:170.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128C001700002022-01-21 3:56PM EST2022-01-281.101.011.28+0.48+77.42%368756263.28%
GME220204C001700002022-01-21 3:36PM EST2022-02-042.301.732.50+0.91+65.47%39126197.27%
GME220211C001700002022-01-21 2:28PM EST2022-02-112.902.843.60+0.80+38.10%326176.46%
GME220218C001700002022-01-21 3:52PM EST2022-02-184.003.704.15+1.51+60.64%30800160.38%
GME220225C001700002022-01-21 3:47PM EST2022-02-254.853.755.45+1.65+51.56%935149.93%
GME220304C001700002022-01-21 3:59PM EST2022-03-045.354.106.55+1.45+37.18%758143.20%
GME220318C001700002022-01-21 3:24PM EST2022-03-186.506.257.25+1.55+31.31%26198134.40%
GME220414C001700002022-01-21 3:55PM EST2022-04-149.959.0511.00+0.30+3.11%4178128.87%
GME220520C001700002022-01-21 11:10AM EST2022-05-2011.0011.3013.85-12.30-52.79%18118.79%
GME220617C001700002022-01-21 2:15PM EST2022-06-1715.2013.5017.15-1.00-6.17%1282117.50%
GME220715C001700002022-01-20 9:54AM EST2022-07-1517.0013.8520.850.00-120114.69%
GME230120C001700002022-01-21 3:07PM EST2023-01-2028.5325.3032.70+0.58+2.08%1142106.98%
GME240119C001700002022-01-21 10:44AM EST2024-01-1935.5536.0548.65-12.99-26.76%2998.50%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128P001700002022-01-18 1:12PM EST2022-01-2865.1561.8566.100.00-2146208.01%
GME220204P001700002022-01-21 10:52AM EST2022-02-0471.2863.1067.80+7.68+12.08%140189.50%
GME220211P001700002022-01-14 12:15PM EST2022-02-1156.8263.8568.600.00-1013165.60%
GME220218P001700002022-01-21 3:59PM EST2022-02-1866.9364.9070.15+2.20+3.40%68192159.86%
GME220225P001700002022-01-18 12:05AM EST2022-02-2562.3365.1070.050.00-121142.48%
GME220304P001700002022-01-21 10:52AM EST2022-03-0473.8365.3071.40+22.71+44.42%11137.29%
GME220318P001700002022-01-20 2:57PM EST2022-03-1867.3067.5572.300.00-135130.86%
GME220414P001700002022-01-21 10:43AM EST2022-04-1478.9070.7575.05+7.70+10.81%25253124.57%
GME220520P001700002022-01-20 9:42AM EST2022-05-2073.4072.9578.750.00-13117.19%
GME220617P001700002022-01-20 10:48AM EST2022-06-1772.4575.3580.250.00-248112.99%
GME220715P001700002022-01-21 2:12PM EST2022-07-1579.4074.3583.00+5.07+6.82%273106.57%
GME230120P001700002022-01-21 9:42AM EST2023-01-2090.0084.8596.90+3.85+4.47%126102.83%
GME240119P001700002022-01-20 10:21AM EST2024-01-1998.6292.80108.300.00-7489.03%