Deutsche Märkte öffnen in 6 Stunden 35 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. 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:190.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128C001900002022-01-21 3:59PM EST2022-01-280.860.790.92+0.45+109.76%162292290.14%
GME220204C001900002022-01-21 3:59PM EST2022-02-041.761.661.99+0.65+58.56%196153220.26%
GME220211C001900002022-01-21 3:51PM EST2022-02-112.652.133.05+0.80+43.24%2441190.92%
GME220218C001900002022-01-21 1:34PM EST2022-02-182.603.003.50+0.44+20.37%48438173.51%
GME220225C001900002022-01-21 3:37PM EST2022-02-253.653.154.45+0.90+32.73%441161.04%
GME220304C001900002022-01-21 3:53PM EST2022-03-044.503.305.70+1.00+28.57%372153.88%
GME220318C001900002022-01-21 2:40PM EST2022-03-185.604.955.95+0.84+17.65%8203140.72%
GME220414C001900002022-01-21 12:46PM EST2022-04-146.687.109.20+0.13+1.98%2115132.26%
GME220520C001900002022-01-20 12:21PM EST2022-05-2010.259.2011.850.00-49121.60%
GME220617C001900002022-01-20 10:29AM EST2022-06-1712.8011.6514.200.00-301730119.15%
GME220715C001900002022-01-21 3:42PM EST2022-07-1514.8311.5017.85-5.52-27.13%28115.49%
GME230120C001900002022-01-20 9:40AM EST2023-01-2025.6021.3029.250.00-174105.38%
GME240119C001900002022-01-18 10:34AM EST2024-01-1939.5032.8045.200.00-3997.61%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128P001900002022-01-21 12:13PM EST2022-01-2889.2080.4588.00+7.20+8.78%450270.51%
GME220204P001900002022-01-12 3:09PM EST2022-02-0465.0082.4587.400.00-912203.52%
GME220211P001900002022-01-05 12:05PM EST2022-02-1153.8282.1589.550.00--1183.37%
GME220218P001900002022-01-21 3:20PM EST2022-02-1885.7583.6589.20+3.55+4.32%171,031166.38%
GME220225P001900002022-01-21 3:54PM EST2022-02-2586.4383.4590.75+17.99+26.29%21156.76%
GME220318P001900002022-01-14 1:04PM EST2022-03-1882.6486.1591.850.00-16139.99%
GME220414P001900002022-01-13 11:26AM EST2022-04-1474.5188.3594.050.00-60154128.67%
GME220520P001900002022-01-18 9:34AM EST2022-05-2091.7390.9096.90-1.17-1.26%23120.37%
GME220617P001900002022-01-18 10:31AM EST2022-06-1794.3591.2599.400.00-345114.11%
GME220715P001900002021-12-10 11:13AM EST2022-07-1574.7573.4081.850.00-2110.00%
GME230120P001900002022-01-18 10:01AM EST2023-01-20106.00102.70113.100.00-149103.02%
GME240119P001900002022-01-20 10:21AM EST2024-01-19115.38110.00124.100.00-7488.12%