Deutsche Märkte öffnen in 6 Stunden 15 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:230.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128C002300002022-01-21 3:49PM EST2022-01-280.580.540.65+0.28+93.33%24202338.28%
GME220204C002300002022-01-21 1:46PM EST2022-02-040.800.731.46-0.09-10.11%776243.07%
GME220211C002300002022-01-21 3:55PM EST2022-02-111.801.402.16+0.65+56.52%2465212.94%
GME220218C002300002022-01-21 3:28PM EST2022-02-182.472.092.61+0.58+30.69%62647193.58%
GME220225C002300002022-01-21 2:07PM EST2022-02-252.422.153.70+0.15+6.61%119180.96%
GME220304C002300002022-01-21 3:59PM EST2022-03-043.502.374.30+3.50-71169.82%
GME220318C002300002022-01-21 3:07PM EST2022-03-184.023.654.50+0.53+15.19%14534154.00%
GME220414C002300002022-01-21 3:46PM EST2022-04-146.315.357.30+1.01+19.06%5342142.70%
GME220520C002300002022-01-21 2:36PM EST2022-05-207.906.909.90-0.95-10.73%192130.13%
GME220617C002300002022-01-21 3:57PM EST2022-06-1710.008.3011.60+0.20+2.04%6103123.99%
GME220715C002300002022-01-21 2:13PM EST2022-07-1511.909.2014.20-0.45-3.64%117120.50%
GME230120C002300002022-01-21 2:46PM EST2023-01-2020.9019.0522.40-1.35-6.07%88581106.09%
GME240119C002300002022-01-18 12:44PM EST2024-01-1934.0030.0037.000.00-72496.36%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128P002300002022-01-19 1:21PM EST2022-01-28121.85120.20127.950.00-23322.07%
GME220204P002300002022-01-20 1:32PM EST2022-02-04121.10120.85128.60+121.10--1242.68%
GME220218P002300002022-01-19 10:15AM EST2022-02-18122.05122.95128.750.00-8103190.92%
GME220304P002300002022-01-19 12:21PM EST2022-03-04122.73121.65130.20+122.73--1155.10%
GME220318P002300002022-01-18 9:55AM EST2022-03-18124.25123.85131.200.00-1031152.09%
GME220414P002300002021-12-29 11:56AM EST2022-04-1499.09126.80132.350.00-317139.99%
GME220617P002300002022-01-21 10:38AM EST2022-06-17139.05129.75137.05+42.05+43.35%213123.18%
GME220715P002300002021-12-31 2:04PM EST2022-07-15102.29130.00140.600.00-12120.39%
GME230120P002300002022-01-06 10:24AM EST2023-01-20130.01138.35148.650.00-124104.05%
GME240119P002300002022-01-21 2:23PM EST2024-01-19150.45146.70160.20+18.45+13.98%1190.25%