Deutsche Märkte öffnen in 7 Stunden 28 Minuten

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. 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:185.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128C001850002022-01-21 3:59PM EST2022-01-280.990.811.00+0.51+106.25%231197283.20%
GME220204C001850002022-01-21 3:49PM EST2022-02-042.001.642.00+0.85+73.91%33153212.99%
GME220211C001850002022-01-21 1:46PM EST2022-02-112.002.133.15-0.01-0.50%1233185.94%
GME220218C001850002022-01-21 2:15PM EST2022-02-183.013.053.60+0.82+37.44%13506169.38%
GME220225C001850002022-01-21 9:30AM EST2022-02-253.243.205.10-0.45-12.20%152160.52%
GME220304C001850002022-01-21 2:19PM EST2022-03-044.753.505.90+0.95+25.00%610151.55%
GME220318C001850002022-01-21 1:56PM EST2022-03-184.745.106.25+0.35+7.97%1571138.73%
GME220414C001850002022-01-20 9:33AM EST2022-04-147.907.409.650.00-169131.19%
GME220520C001850002022-01-21 12:37PM EST2022-05-209.209.7012.30-1.30-12.38%39120.98%
GME220617C001850002022-01-14 12:59PM EST2022-06-1716.1011.7015.400.00-554119.07%
GME220715C001850002022-01-14 1:11PM EST2022-07-1515.9513.6018.350.00-114117.74%
GME230120C001850002022-01-18 2:34PM EST2023-01-2027.5922.1530.100.00-492105.70%
GME240119C001850002022-01-20 3:03PM EST2024-01-1942.6632.8046.350.00-21697.43%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128P001850002022-01-21 3:32PM EST2022-01-2879.3076.6583.40+3.88+5.14%846309.77%
GME220204P001850002022-01-18 10:06AM EST2022-02-0477.4377.5083.200.00-13209.86%
GME220211P001850002022-01-21 3:32PM EST2022-02-1180.7578.6083.20+34.12+73.17%11178.56%
GME220218P001850002022-01-21 3:55PM EST2022-02-1881.2778.9084.50+6.19+8.24%7153165.48%
GME220225P001850002022-01-21 12:31PM EST2022-02-2586.4778.6585.90+6.34+7.91%115154.30%
GME220318P001850002022-01-19 1:48PM EST2022-03-1881.9080.7587.750.00-129138.22%
GME220414P001850002021-12-13 12:08PM EST2022-04-1466.560.000.000.00-100.00%
GME220617P001850002022-01-04 12:44PM EST2022-06-1765.0588.4095.000.00-258117.13%
GME220715P001850002022-01-05 3:51PM EST2022-07-1575.5589.6099.550.00--8117.63%
GME230120P001850002021-12-14 11:21AM EST2023-01-2085.5088.5597.000.00-112276.87%
GME240119P001850002021-12-15 3:46PM EST2024-01-19110.00105.60117.950.00-1386.46%