Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,71-0,68 (-2,91%)
Ab 11:50AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:25.00
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME221209C000250002022-12-07 11:32AM EST2022-12-090.640.640.67-0.16-20.00%2,1042,322178.32%
GME221216C000250002022-12-07 11:30AM EST2022-12-161.081.051.09-0.22-16.92%1,1523,387127.93%
GME221223C000250002022-12-07 11:30AM EST2022-12-231.501.411.61-0.16-9.64%118488121.68%
GME221230C000250002022-12-07 11:23AM EST2022-12-301.791.651.86-0.16-8.21%114475113.18%
GME230106C000250002022-12-07 11:28AM EST2023-01-062.001.952.18-0.20-9.09%39162111.43%
GME230120C000250002022-12-07 11:30AM EST2023-01-202.702.572.76-0.14-4.93%6487,220111.43%
GME230217C000250002022-12-07 11:29AM EST2023-02-173.503.403.50-0.10-2.78%130779106.89%
GME230317C000250002022-12-07 11:00AM EST2023-03-174.254.004.300.00-271,462105.59%
GME230421C000250002022-12-07 10:03AM EST2023-04-214.754.705.10-0.50-9.52%13258104.69%
GME230519C000250002022-12-06 2:53PM EST2023-05-195.104.955.60-0.50-8.93%51,505101.61%
GME230616C000250002022-12-07 11:23AM EST2023-06-165.675.355.85-0.18-3.08%7713198.97%
GME230721C000250002022-12-07 11:26AM EST2023-07-216.655.256.65-0.05-0.75%6396.07%
GME230818C000250002022-12-06 1:55PM EST2023-08-186.495.556.700.00-815193.02%
GME231215C000250002022-12-07 10:55AM EST2023-12-157.307.007.80-0.10-1.35%314891.41%
GME240119C000250002022-12-07 11:04AM EST2024-01-198.057.008.05+0.45+5.92%32,18288.79%
GME250117C000250002022-12-07 10:43AM EST2025-01-179.558.5510.35-0.13-1.34%159180.66%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME221209P000250002022-12-07 11:14AM EST2022-12-092.572.612.80+0.22+9.36%1913,578143.75%
GME221216P000250002022-12-07 11:26AM EST2022-12-163.003.003.25+0.10+3.45%8613,882111.13%
GME221223P000250002022-12-07 10:55AM EST2022-12-233.303.253.65+0.23+7.49%19304103.03%
GME221230P000250002022-12-07 10:01AM EST2022-12-303.943.553.95+0.39+10.99%5415100.20%
GME230106P000250002022-12-07 10:31AM EST2023-01-064.103.804.25+0.34+9.04%315498.83%
GME230113P000250002022-12-06 2:45PM EST2023-01-134.234.254.650.00-726103.96%
GME230120P000250002022-12-07 11:23AM EST2023-01-204.754.654.90+0.21+4.63%9710,846105.76%
GME230217P000250002022-12-07 10:13AM EST2023-02-175.755.555.95+0.25+4.55%244,375107.13%
GME230317P000250002022-12-07 10:45AM EST2023-03-176.606.206.70+0.30+4.76%8193105.81%
GME230421P000250002022-12-07 9:39AM EST2023-04-217.107.007.550.00-5435106.25%
GME230519P000250002022-12-06 2:38PM EST2023-05-197.717.558.150.00-186106.45%
GME230616P000250002022-12-05 12:58PM EST2023-06-167.328.058.700.00-16155106.59%
GME230721P000250002022-11-30 10:38AM EST2023-07-218.888.409.25+0.48+5.71%274104.59%
GME230818P000250002022-12-07 9:31AM EST2023-08-189.058.559.45+1.22+15.58%1124101.10%
GME231215P000250002022-12-07 10:44AM EST2023-12-1510.6010.1011.00+0.10+0.95%236101.56%
GME240119P000250002022-12-06 3:53PM EST2024-01-1910.8010.3511.600.00-342,335102.00%
GME250117P000250002022-12-07 11:08AM EST2025-01-1713.4312.7514.10+0.23+1.74%257595.73%