Deutsche Märkte öffnen in 5 Stunden 31 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
24,79+2,53 (+11,37%)
Börsenschluss: 04:00PM EST
24,59 -0,20 (-0,81%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:20.00
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME221209C000200002022-12-08 3:18PM EST2022-12-094.404.404.85+1.47+50.17%1,5631,665248.44%
GME221216C000200002022-12-08 3:33PM EST2022-12-164.834.505.20+1.43+42.06%3377187.89%
GME221223C000200002022-12-08 2:20PM EST2022-12-234.834.705.45+1.43+42.06%133594.92%
GME221230C000200002022-12-08 1:31PM EST2022-12-304.754.905.65+1.00+26.67%213493.95%
GME230106C000200002022-12-08 11:49AM EST2023-01-065.405.005.85+1.30+31.71%71090.72%
GME230120C000200002022-12-08 3:07PM EST2023-01-205.705.556.00+1.03+22.06%5552,26690.04%
GME230217C000200002022-12-08 11:40AM EST2023-02-176.506.157.00+1.50+30.00%510394.87%
GME230317C000200002022-12-08 3:05PM EST2023-03-177.156.907.65+1.50+26.55%1214697.66%
GME230421C000200002022-12-08 2:48PM EST2023-04-217.957.508.30+1.70+27.20%338896.97%
GME230519C000200002022-12-08 12:15PM EST2023-05-197.817.558.70+1.25+19.05%123692.43%
GME230616C000200002022-12-08 2:14PM EST2023-06-168.308.109.15+1.58+23.51%249694.02%
GME230818C000200002022-12-06 3:18PM EST2023-08-188.108.509.700.00-611788.65%
GME231215C000200002022-12-07 3:48PM EST2023-12-158.509.3010.550.00-3531983.42%
GME240119C000200002022-12-08 3:07PM EST2024-01-1910.019.6510.70+1.01+11.22%339082.76%
GME250117C000200002022-12-08 2:09PM EST2025-01-1711.8111.2012.75+1.21+11.42%115076.28%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME221209P000200002022-12-08 3:59PM EST2022-12-090.020.010.02-0.66-97.06%4,91810,399196.88%
GME221216P000200002022-12-08 3:55PM EST2022-12-160.190.170.19-0.86-81.90%3,6869,326113.67%
GME221223P000200002022-12-08 3:32PM EST2022-12-230.430.340.50-0.87-66.92%172816108.01%
GME221230P000200002022-12-08 3:39PM EST2022-12-300.640.540.65-0.90-58.44%2781,309101.56%
GME230106P000200002022-12-08 2:49PM EST2023-01-060.850.750.99-0.90-51.43%163234103.61%
GME230120P000200002022-12-08 3:54PM EST2023-01-201.401.371.46-1.10-44.00%1,1337,271107.52%
GME230217P000200002022-12-08 3:35PM EST2023-02-172.342.202.45-0.91-28.00%1321,231110.69%
GME230317P000200002022-12-08 2:57PM EST2023-03-173.102.923.20-0.60-16.22%82386111.62%
GME230421P000200002022-12-08 2:15PM EST2023-04-213.903.654.05-0.60-13.33%15416112.31%
GME230519P000200002022-12-07 3:50PM EST2023-05-195.004.254.600.00-341112.96%
GME230616P000200002022-12-08 2:15PM EST2023-06-164.904.705.20-0.43-8.07%1468113.50%
GME230721P000200002022-12-07 11:39AM EST2023-07-215.704.955.900.00-35111.99%
GME230818P000200002022-12-06 12:16PM EST2023-08-185.505.156.100.00-441108.69%
GME231215P000200002022-12-08 12:09PM EST2023-12-157.006.707.00-0.40-5.41%3183105.44%
GME240119P000200002022-12-08 10:10AM EST2024-01-197.476.757.20-0.28-3.61%1267102.37%
GME250117P000200002022-12-08 3:40PM EST2025-01-179.008.8510.05-0.80-8.16%1917498.10%