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:250.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220121C002500002022-01-05 3:59PM EST2022-01-211.000.891.32+0.05+5.26%1664,355367.58%
GME220128C002500002022-01-05 3:59PM EST2022-01-281.931.752.00+0.18+10.29%129297263.43%
GME220204C002500002022-01-05 3:24PM EST2022-02-042.282.283.00-0.17-6.94%43211225.88%
GME220211C002500002022-01-05 3:34PM EST2022-02-113.403.354.20-0.10-2.86%2311210.69%
GME220218C002500002022-01-05 3:57PM EST2022-02-184.804.455.00-0.05-1.03%5474,654198.51%
GME220318C002500002022-01-05 2:48PM EST2022-03-186.506.006.85-1.00-13.33%1445159.52%
GME220414C002500002022-01-05 3:50PM EST2022-04-148.808.009.55-2.20-20.00%1811,782146.64%
GME220617C002500002022-01-05 1:14PM EST2022-06-1714.0012.7016.10-3.60-20.45%32243133.65%
GME220715C002500002022-01-05 3:38PM EST2022-07-1513.0013.0016.55-11.77-47.52%6617124.08%
GME230120C002500002022-01-05 3:33PM EST2023-01-2027.9723.7035.00-4.87-14.83%6279118.82%
GME240119C002500002022-01-05 2:38PM EST2024-01-1950.7546.5054.45-5.83-10.30%549117.05%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220121P002500002022-01-05 3:56PM EST2022-01-21119.28116.75123.30+19.62+19.69%11530.00%
GME220128P002500002021-12-23 12:23PM EST2022-01-28101.60117.65124.250.00-23230.00%
GME220218P002500002022-01-03 1:16PM EST2022-02-18101.15119.95126.200.00-100660.00%
GME220414P002500002022-01-05 2:32PM EST2022-04-14123.00120.20129.40+5.00+4.24%5360.00%
GME220617P002500002021-12-29 11:24AM EST2022-06-17122.57126.45136.000.00-13179.99%
GME230120P002500002022-01-05 1:00PM EST2023-01-20140.78137.85150.80+2.83+2.05%12477.45%
GME240119P002500002021-11-10 6:46AM EST2024-01-19145.85144.00163.500.00--170.63%