Deutsche Märkte öffnen in 5 Stunden

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
117,43-2,80 (-2,33%)
Börsenschluss: 04:00PM EDT
127,90 +10,47 (+8,92%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:185.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220708C001850002022-07-06 1:53PM EDT2022-07-080.070.000.15-0.12-63.16%36163255.47%
GME220715C001850002022-07-06 1:07PM EDT2022-07-150.460.280.54-0.14-23.33%64725153.81%
GME220722C001850002022-07-06 11:14AM EDT2022-07-220.920.661.03-0.16-14.81%4582131.98%
GME220729C001850002022-07-05 10:33AM EDT2022-07-291.551.161.87-0.31-16.67%110125.10%
GME220805C001850002022-07-06 9:40AM EDT2022-08-052.591.802.50+0.04+1.57%23119.51%
GME220812C001850002022-07-06 12:01PM EDT2022-08-122.402.373.20-1.00-29.41%57115.43%
GME220819C001850002022-07-06 1:34PM EDT2022-08-193.413.353.85-0.79-18.81%231114.11%
GME220916C001850002022-07-05 11:21AM EDT2022-09-167.355.957.300.00-12109.46%
GME221021C001850002022-06-28 2:51PM EDT2022-10-2112.788.8010.650.00-666104.46%
GME230120C001850002022-07-06 3:53PM EDT2023-01-2017.2515.5018.30-1.50-8.00%412499.20%
GME230421C001850002022-05-25 2:25PM EDT2023-04-2128.0029.1039.100.00-15123.68%
GME230818C001850002022-05-26 11:53AM EDT2023-08-1844.2635.1046.950.00--0118.36%
GME240119C001850002022-05-24 3:10PM EDT2024-01-1927.5044.4059.200.00-319120.62%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220708P001850002022-07-06 3:16PM EDT2022-07-0868.6165.5070.20+3.52+5.41%317306.64%
GME220715P001850002022-07-05 3:39PM EDT2022-07-1566.0967.7070.900.00-170206.54%
GME220722P001850002022-07-05 3:03PM EDT2022-07-2267.4768.6572.200.00-17176.78%
GME220805P001850002022-06-23 12:23PM EDT2022-08-0560.9371.3575.000.00--1159.69%
GME221021P001850002022-06-29 11:39AM EDT2022-10-2184.1084.4588.950.00-612143.99%
GME230120P001850002022-06-29 10:54AM EDT2023-01-2094.2094.7099.400.00-4145136.00%
GME230421P001850002022-06-14 9:51AM EDT2023-04-21104.20101.35108.700.00-116131.88%
GME230818P001850002022-05-26 10:26AM EDT2023-08-18101.3597.65112.300.00--8110.90%
GME231215P001850002022-05-26 10:22AM EDT2023-12-15109.40103.20117.500.00--1107.43%
GME240119P001850002022-06-01 9:30AM EDT2024-01-19114.65110.60121.550.00-16114.48%