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:240.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220121C002400002022-01-05 3:44PM EST2022-01-211.031.001.32+0.08+8.42%391,534355.96%
GME220128C002400002022-01-05 2:34PM EST2022-01-281.931.872.37+0.13+7.22%442260.21%
GME220204C002400002022-01-05 2:02PM EST2022-02-042.202.203.85-0.50-18.52%27224.71%
GME220218C002400002022-01-05 3:19PM EST2022-02-184.904.455.30+0.15+3.16%35549193.38%
GME220414C002400002022-01-05 1:14PM EST2022-04-1410.108.2510.20-4.95-32.89%3314144.63%
GME220617C002400002021-12-31 2:48PM EST2022-06-1720.0012.7017.000.00-1278131.71%
GME220715C002400002022-01-05 3:12PM EST2022-07-1515.0014.5017.70-5.82-27.95%384125.18%
GME230120C002400002022-01-05 3:38PM EST2023-01-2029.8523.7035.95-6.15-17.08%1151117.45%
GME240119C002400002022-01-04 3:43PM EST2024-01-1947.0043.3549.00-10.00-17.54%125108.49%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220121P002400002022-01-04 10:39AM EST2022-01-2194.44106.90113.300.00-2790.00%
GME220128P002400002021-12-28 11:12AM EST2022-01-2892.03106.90114.250.00--20.00%
GME220218P002400002022-01-04 10:39AM EST2022-02-1897.91110.25116.600.00-2270.00%
GME220414P002400002021-12-14 3:55PM EST2022-04-14114.15110.70120.900.00-320.00%
GME220617P002400002021-12-09 1:46PM EST2022-06-17108.15117.15126.000.00-29977.01%
GME220715P002400002021-12-31 2:04PM EST2022-07-15110.70114.80129.450.00-1288.46%
GME230120P002400002021-11-08 10:36AM EST2023-01-2098.00118.50135.100.00-1652.79%
GME240119P002400002021-12-22 12:02PM EST2024-01-19147.76142.50162.000.00-1382.00%