Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
123,42+1,12 (+0,92%)
Börsenschluss: 04:00PM EDT
123,80 +0,38 (+0,31%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:175.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220708C001750002022-07-01 3:47PM EDT2022-07-080.320.270.43-0.20-38.46%17240147.46%
GME220715C001750002022-07-01 3:56PM EDT2022-07-150.900.850.97-0.15-14.29%67690120.85%
GME220722C001750002022-07-01 3:47PM EDT2022-07-221.741.422.12-0.39-18.31%753114.48%
GME220729C001750002022-07-01 2:01PM EDT2022-07-292.632.303.15-0.52-16.51%8339111.33%
GME220805C001750002022-07-01 3:42PM EDT2022-08-053.353.104.10-0.28-7.71%120108.30%
GME220819C001750002022-07-01 9:48AM EDT2022-08-196.005.355.95-0.15-2.44%18134106.91%
GME220916C001750002022-06-30 2:26PM EDT2022-09-169.458.109.70+9.45--2102.36%
GME221021C001750002022-06-30 11:09AM EDT2022-10-2113.0011.5514.400.00-5156101.15%
GME230120C001750002022-07-01 1:14PM EDT2023-01-2019.4118.6521.95-0.49-2.46%628495.57%
GME230421C001750002022-05-19 10:13AM EDT2023-04-2120.2731.2541.750.00--4116.26%
GME230818C001750002022-05-31 3:32PM EDT2023-08-1839.8026.8536.750.00--288.96%
GME231215C001750002022-06-22 9:37AM EDT2023-12-1550.0530.0544.650.00-2687.81%
GME240119C001750002022-06-29 9:36AM EDT2024-01-1937.3032.1044.650.00-22086.76%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220708P001750002022-07-01 2:08PM EDT2022-07-0853.9650.8054.00-1.42-2.56%18173.88%
GME220715P001750002022-07-01 11:17AM EDT2022-07-1556.4851.2055.50-0.37-0.65%274141.99%
GME220722P001750002022-06-23 2:39PM EDT2022-07-2248.1053.0557.200.00-28140.53%
GME220729P001750002022-06-30 2:48PM EDT2022-07-2959.3954.9559.20+59.39--1141.06%
GME220819P001750002022-06-28 11:10AM EDT2022-08-1961.3160.0563.950.00-111138.35%
GME221021P001750002022-06-28 11:09AM EDT2022-10-2174.0072.2575.750.00-626136.81%
GME230120P001750002022-06-30 9:44AM EDT2023-01-2088.1083.3587.250.00-2132132.36%
GME230421P001750002022-06-07 2:06PM EDT2023-04-2188.9089.7098.100.00-428129.85%
GME230818P001750002022-06-01 9:30AM EDT2023-08-18100.0596.00106.850.00--1124.77%
GME240119P001750002022-05-17 9:37AM EDT2024-01-19110.61101.70112.550.00-24116.72%