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:180.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220121C001800002022-01-14 3:59PM EST2022-01-210.650.630.66-0.16-19.75%3791,100216.31%
GME220128C001800002022-01-14 3:58PM EST2022-01-281.811.561.88-0.40-18.10%97299173.10%
GME220204C001800002022-01-14 1:44PM EST2022-02-042.802.543.10-0.20-6.67%34209157.06%
GME220211C001800002022-01-14 11:13AM EST2022-02-113.503.204.20-0.99-22.05%435145.65%
GME220218C001800002022-01-14 3:58PM EST2022-02-184.554.404.70-0.62-11.99%1,2022,600138.22%
GME220225C001800002022-01-14 1:42PM EST2022-02-255.554.706.10-0.45-7.50%1635133.14%
GME220304C001800002022-01-13 11:17AM EST2022-03-048.057.009.05+8.05-1-142.58%
GME220318C001800002022-01-14 3:58PM EST2022-03-187.507.107.70-1.45-16.20%64387121.19%
GME220414C001800002022-01-14 3:20PM EST2022-04-1411.2510.8011.75-2.97-20.89%6264120.42%
GME220520C001800002022-01-14 9:33AM EST2022-05-2015.7512.8515.20-3.07-16.31%154112.37%
GME220617C001800002022-01-14 2:51PM EST2022-06-1716.6015.7017.95-3.08-15.65%3114111.22%
GME220715C001800002022-01-14 1:48PM EST2022-07-1518.2016.4520.05-2.80-13.33%112106.67%
GME230120C001800002022-01-12 10:07AM EST2023-01-2040.2027.4033.200.00-275100.38%
GME240119C001800002022-01-13 10:29AM EST2024-01-1957.9541.5551.950.00-11796.91%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220121P001800002022-01-14 2:16PM EST2022-01-2165.1363.1065.05+10.13+18.42%20577221.29%
GME220128P001800002022-01-14 1:49PM EST2022-01-2868.0964.2066.65+14.38+26.77%18161181.64%
GME220204P001800002022-01-14 11:25AM EST2022-02-0465.5465.0069.10+6.89+11.75%1036170.41%
GME220211P001800002022-01-13 12:14PM EST2022-02-1156.5063.8570.400.00-34146.58%
GME220218P001800002022-01-14 2:13PM EST2022-02-1869.4366.7068.95+10.48+17.78%21375137.48%
GME220225P001800002022-01-14 1:42PM EST2022-02-2571.6466.6071.55+9.73+15.72%20103135.95%
GME220318P001800002022-01-14 1:43PM EST2022-03-1873.0069.8073.95+13.25+22.18%58128.27%
GME220414P001800002022-01-14 2:37PM EST2022-04-1476.3073.5076.40+9.80+14.74%3939122.00%
GME220617P001800002022-01-13 3:38PM EST2022-06-1776.4478.3083.250.00-440113.29%
GME220715P001800002022-01-10 3:53PM EST2022-07-1575.5479.8585.350.00-19109.81%
GME230120P001800002022-01-14 3:02PM EST2023-01-2093.7390.0098.50+22.53+31.64%322101.70%
GME240119P001800002021-12-20 11:12AM EST2024-01-19101.70101.00113.800.00-1192.61%