Deutsche Märkte öffnen in 6 Stunden 16 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:210.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128C002100002022-01-21 3:59PM EST2022-01-280.630.520.86+0.29+85.29%46303314.84%
GME220204C002100002022-01-21 3:53PM EST2022-02-041.531.131.77+0.56+57.73%17112234.38%
GME220211C002100002022-01-21 2:35PM EST2022-02-112.131.662.66+0.42+24.56%3916203.52%
GME220218C002100002022-01-21 3:57PM EST2022-02-182.752.482.94+0.94+51.93%75960183.79%
GME220225C002100002022-01-21 2:48PM EST2022-02-253.202.634.05+0.45+16.36%320172.17%
GME220304C002100002022-01-21 3:04PM EST2022-03-043.802.804.90+3.80-27.06%486162.52%
GME220318C002100002022-01-21 3:58PM EST2022-03-184.754.355.20+1.25+35.71%21493148.76%
GME220414C002100002022-01-20 2:26PM EST2022-04-146.456.108.200.00-2442137.95%
GME220520C002100002022-01-21 2:31PM EST2022-05-209.317.9010.70-11.11-54.41%13125.90%
GME220617C002100002022-01-21 11:54AM EST2022-06-179.5911.0012.20-0.21-2.14%3111123.06%
GME220715C002100002022-01-21 1:04PM EST2022-07-1511.259.6516.00+1.15+11.39%1513117.33%
GME230120C002100002022-01-18 3:55PM EST2023-01-2023.3519.6027.850.00-350107.89%
GME240119C002100002022-01-21 9:44AM EST2024-01-1932.5030.8043.15-0.10-0.31%12498.45%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128P002100002022-01-19 1:02PM EST2022-01-28102.12100.30108.050.00-111301.47%
GME220204P002100002022-01-20 9:56AM EST2022-02-0499.54101.10108.650.00-57226.76%
GME220211P002100002022-01-18 1:08PM EST2022-02-11105.24101.75109.200.00-17196.09%
GME220218P002100002022-01-21 9:38AM EST2022-02-18109.62103.15108.95+5.07+4.85%1404178.61%
GME220225P002100002022-01-11 12:05PM EST2022-02-2584.00103.70109.500.00-25166.85%
GME220318P002100002022-01-21 3:04PM EST2022-03-18106.86104.45111.75+106.86-40145.85%
GME220414P002100002022-01-21 3:54PM EST2022-04-14110.30107.20112.35+2.15+1.99%4123131.23%
GME220520P002100002022-01-12 1:03PM EST2022-05-2095.23109.40114.650.00-88121.31%
GME220617P002100002022-01-20 3:51PM EST2022-06-17117.00110.95117.900.00-1048119.63%
GME220715P002100002022-01-20 12:01PM EST2022-07-15112.50111.20122.200.00-118118.26%
GME230120P002100002022-01-21 2:21PM EST2023-01-20125.00121.15131.15+2.65+2.17%322105.05%
GME240119P002100002022-01-18 12:53PM EST2024-01-19134.67129.35141.850.00-31490.03%