Deutsche Märkte öffnen in 7 Stunden 27 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:195.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128C001950002022-01-21 3:25PM EST2022-01-280.760.701.04+0.33+76.74%193411300.88%
GME220204C001950002022-01-21 2:36PM EST2022-02-041.651.271.92+0.65+65.00%7125220.26%
GME220211C001950002022-01-21 1:45PM EST2022-02-111.862.022.80+0.11+6.29%1168193.07%
GME220218C001950002022-01-21 3:31PM EST2022-02-183.152.923.55+1.04+49.29%36267178.30%
GME220225C001950002022-01-20 2:13PM EST2022-02-252.902.924.850.00-733166.65%
GME220304C001950002022-01-21 12:07PM EST2022-03-043.302.505.35-0.20-5.71%24151.81%
GME220318C001950002022-01-21 3:39PM EST2022-03-185.404.755.65+1.35+33.33%18177142.30%
GME220414C001950002022-01-21 1:27PM EST2022-04-146.506.909.20-0.78-10.71%4162134.83%
GME220520C001950002022-01-20 2:40PM EST2022-05-209.698.0011.300.00-127120.13%
GME220617C001950002022-01-07 1:14PM EST2022-06-1722.3210.7015.550.00-1111122.45%
GME220715C001950002022-01-21 2:22PM EST2022-07-1514.1911.0017.40+0.89+6.69%410116.06%
GME230120C001950002022-01-21 9:56AM EST2023-01-2022.0021.3029.05-4.46-16.86%246106.78%
GME240119C001950002022-01-14 10:32AM EST2024-01-1945.1032.0544.200.00-51997.24%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128P001950002022-01-21 3:58PM EST2022-01-2888.7286.6592.65+1.87+2.15%16215309.77%
GME220204P001950002022-01-21 1:27PM EST2022-02-0496.0087.2592.40+13.16+15.89%121206.59%
GME220218P001950002022-01-20 2:19PM EST2022-02-1887.5188.6594.400.00-31,115172.90%
GME220225P001950002022-01-18 10:19AM EST2022-02-2587.5388.2095.60+87.53--2158.62%
GME220318P001950002022-01-18 12:05AM EST2022-03-1877.4490.0597.300.00--1140.88%
GME220414P001950002022-01-19 2:57PM EST2022-04-1494.4593.3599.050.00-375131.82%
GME220520P001950002022-01-21 1:52PM EST2022-05-2098.9895.50101.50+98.98-30121.17%
GME220617P001950002022-01-13 11:37AM EST2022-06-1785.2595.75103.000.00-254112.60%
GME230120P001950002022-01-20 12:41PM EST2023-01-20109.65107.50116.650.00-818102.70%
GME240119P001950002021-11-30 11:47AM EST2024-01-1997.5099.00115.500.00--264.39%