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:175.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220121C001750002022-01-14 3:53PM EST2022-01-210.680.640.71-0.17-20.00%181584207.23%
GME220128C001750002022-01-14 3:51PM EST2022-01-281.841.632.07-0.36-16.36%34170168.31%
GME220204C001750002022-01-14 2:50PM EST2022-02-042.992.543.20-0.56-15.77%1489151.10%
GME220211C001750002022-01-14 3:42PM EST2022-02-113.753.404.25-1.25-25.00%539141.19%
GME220218C001750002022-01-14 3:58PM EST2022-02-184.804.605.00-0.70-12.73%681,488135.23%
GME220225C001750002022-01-14 1:16PM EST2022-02-255.554.806.45-2.74-33.05%112129.98%
GME220318C001750002022-01-14 3:53PM EST2022-03-187.907.508.20-1.65-17.28%22172119.74%
GME220414C001750002022-01-14 1:39PM EST2022-04-1411.1811.0012.90-2.82-20.14%3174119.90%
GME220520C001750002022-01-14 11:34AM EST2022-05-2014.8313.3015.90-3.05-17.06%114111.38%
GME220715C001750002022-01-14 2:31PM EST2022-07-1518.5818.2520.80-6.23-25.11%48107.91%
GME230120C001750002022-01-14 12:35PM EST2023-01-2030.5027.5033.55-8.50-21.79%126498.94%
GME240119C001750002022-01-14 11:04AM EST2024-01-1950.3543.0051.95-23.35-31.68%1696.78%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220121P001750002022-01-14 2:16PM EST2022-01-2160.2158.1060.05+13.28+28.30%40167210.35%
GME220128P001750002022-01-14 1:04PM EST2022-01-2862.8059.3061.65+10.69+20.51%331174.61%
GME220204P001750002022-01-14 11:25AM EST2022-02-0460.6759.7064.20+2.45+4.21%1013161.99%
GME220211P001750002022-01-13 10:56AM EST2022-02-1151.6850.8055.60+51.68-100.00%
GME220218P001750002022-01-14 1:08PM EST2022-02-1866.6062.3064.80+11.30+20.43%13125139.11%
GME220225P001750002022-01-12 10:11AM EST2022-02-2553.2562.0066.800.00-10110133.55%
GME220318P001750002022-01-07 2:37PM EST2022-03-1854.0065.2569.350.00-29126.50%
GME220414P001750002021-12-28 1:56PM EST2022-04-1452.0069.3572.400.00-1228122.62%
GME220520P001750002022-01-06 9:47AM EST2022-05-2062.3571.9076.300.00--4115.81%
GME220715P001750002022-01-05 3:51PM EST2022-07-1567.4575.8580.500.00--8108.87%
GME230120P001750002022-01-03 9:30AM EST2023-01-2072.8085.0093.800.00-112100.11%
GME240119P001750002021-12-09 11:11AM EST2024-01-1990.4887.00103.000.00-1579.64%