Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
116,65-5,83 (-4,76%)
Börsenschluss: 04:00PM EST
116,65 0,00 (0,00%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:220.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220121C002200002022-01-05 3:56PM EST2022-01-211.251.301.66+0.03+2.46%1523,195340.04%
GME220128C002200002022-01-05 3:43PM EST2022-01-282.762.243.10-0.33-10.68%4456251.22%
GME220204C002200002022-01-05 3:06PM EST2022-02-043.002.594.45-0.85-22.08%743214.45%
GME220211C002200002021-12-31 3:27PM EST2022-02-117.003.305.450.00-56194.73%
GME220218C002200002022-01-05 3:59PM EST2022-02-185.855.456.10-0.29-4.72%1741,219187.84%
GME220318C002200002022-01-05 3:40PM EST2022-03-187.696.558.75-1.21-13.60%984151.49%
GME220414C002200002022-01-05 3:45PM EST2022-04-1410.809.1512.35-2.70-20.00%28200142.70%
GME220617C002200002022-01-05 3:02PM EST2022-06-1717.5013.9018.30-2.65-13.15%1407128.32%
GME220715C002200002022-01-03 10:03AM EST2022-07-1527.7515.1021.000.00-213124.20%
GME230120C002200002022-01-05 12:29PM EST2023-01-2035.6028.4035.95-9.10-20.36%145117.26%
GME240119C002200002021-12-28 9:59AM EST2024-01-1956.0046.5057.000.00-115113.90%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220121P002200002022-01-05 2:12PM EST2022-01-2182.9187.0093.30+13.77+19.92%42,7450.00%
GME220128P002200002021-12-29 1:14PM EST2022-01-2872.2888.4094.250.00-180.00%
GME220204P002200002021-12-23 3:46PM EST2022-02-0475.0088.5095.650.00-550.00%
GME220218P002200002021-12-31 9:55AM EST2022-02-1871.3291.0596.800.00-11130.00%
GME220318P002200002021-12-23 11:36AM EST2022-03-1883.0692.8099.600.00-220.00%
GME220414P002200002022-01-05 3:05PM EST2022-04-1495.6091.95100.90+14.64+18.08%21860.00%
GME220617P002200002022-01-05 3:05PM EST2022-06-17101.1098.85107.40+3.86+3.97%228578.85%
GME230120P002200002022-01-03 1:12PM EST2023-01-20107.77111.40125.000.00-15879.54%
GME240119P002200002021-11-30 12:12PM EST2024-01-19114.00117.50137.500.00-113471.07%