Deutsche Märkte öffnen in 6 Stunden 17 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:200.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128C002000002022-01-21 3:59PM EST2022-01-280.870.800.87+0.49+128.95%1,4371,515307.91%
GME220204C002000002022-01-21 3:59PM EST2022-02-041.821.701.80+0.82+82.00%400939231.54%
GME220211C002000002022-01-21 3:54PM EST2022-02-112.382.022.60+0.84+54.55%94530196.48%
GME220218C002000002022-01-21 3:58PM EST2022-02-183.002.803.10+1.02+51.52%8317,934178.71%
GME220225C002000002022-01-21 3:50PM EST2022-02-253.503.003.90+1.00+40.00%49253165.43%
GME220304C002000002022-01-21 3:59PM EST2022-03-044.503.955.35+1.55+52.54%37133163.76%
GME220318C002000002022-01-21 3:57PM EST2022-03-185.154.805.50+1.35+35.53%4351,960145.41%
GME220414C002000002022-01-21 3:57PM EST2022-04-147.706.908.50+1.75+29.41%1551,320135.72%
GME220520C002000002022-01-21 3:09PM EST2022-05-209.838.0011.05+1.23+14.30%25457122.11%
GME220617C002000002022-01-21 3:15PM EST2022-06-1711.3112.0012.70+0.81+7.71%421,547121.68%
GME220715C002000002022-01-21 2:22PM EST2022-07-1513.7511.2516.95+1.80+15.06%892117.90%
GME230120C002000002022-01-21 3:56PM EST2023-01-2025.0021.0528.45+1.50+6.38%85583107.34%
GME240119C002000002022-01-21 2:34PM EST2024-01-1938.0031.3043.15+2.75+7.80%3914496.79%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128P002000002022-01-21 3:50PM EST2022-01-2893.7090.3597.60-0.51-0.54%8158263.87%
GME220204P002000002022-01-21 10:13AM EST2022-02-04103.4092.3097.95+13.00+14.38%120223.29%
GME220211P002000002022-01-21 3:20PM EST2022-02-1195.1091.9099.35+1.85+1.98%213189.48%
GME220218P002000002022-01-21 1:10PM EST2022-02-18100.7593.4099.05+6.19+6.55%3242172.75%
GME220225P002000002022-01-18 12:44PM EST2022-02-2596.7093.05100.500.00-98161.23%
GME220304P002000002022-01-20 10:02AM EST2022-03-0492.4893.95100.90+92.48--0154.22%
GME220318P002000002022-01-21 3:04PM EST2022-03-1897.2594.85102.10+3.77+4.03%4147142.65%
GME220414P002000002022-01-21 2:15PM EST2022-04-1498.0098.35102.90+0.70+0.72%52174131.20%
GME220520P002000002022-01-21 3:55PM EST2022-05-20103.4198.75106.85+2.49+2.47%5349120.35%
GME220617P002000002022-01-21 11:23AM EST2022-06-17107.00103.50108.90+6.18+6.13%3443122.57%
GME220715P002000002022-01-21 1:46PM EST2022-07-15109.55102.30112.95+5.10+4.88%247117.52%
GME230120P002000002022-01-21 2:16PM EST2023-01-20114.40111.40121.65-3.60-3.05%8241102.96%
GME240119P002000002022-01-21 11:13AM EST2024-01-19127.52119.40133.30+1.26+1.00%22089.19%