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:260.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128C002600002022-01-21 3:32PM EST2022-01-280.380.380.44+0.17+80.95%21111358.79%
GME220204C002600002022-01-21 2:25PM EST2022-02-040.850.631.10+0.18+26.87%3454260.45%
GME220211C002600002022-01-20 3:08PM EST2022-02-110.951.092.390.00-2331235.55%
GME220218C002600002022-01-21 1:53PM EST2022-02-181.491.842.21+0.12+8.76%6217207.76%
GME220225C002600002022-01-21 2:01PM EST2022-02-252.071.922.99+0.12+6.15%274192.21%
GME220304C002600002022-01-21 3:51PM EST2022-03-042.902.003.85+0.50+20.83%1560181.64%
GME220318C002600002022-01-21 1:10PM EST2022-03-182.703.103.85-0.27-9.09%1279162.84%
GME220414C002600002022-01-21 10:38AM EST2022-04-144.344.406.00+0.09+2.12%26192147.53%
GME220520C002600002022-01-07 9:30AM EST2022-05-2018.105.808.750.00-22135.26%
GME220617C002600002022-01-21 2:15PM EST2022-06-178.807.6010.45-2.66-23.21%4295130.05%
GME220715C002600002021-12-29 10:59AM EST2022-07-1520.107.5512.550.00-19123.41%
GME230120C002600002022-01-19 12:48PM EST2023-01-2019.4016.3522.200.00-1159109.47%
GME240119C002600002022-01-14 1:01PM EST2024-01-1936.6025.4037.000.00-6297.43%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220218P002600002022-01-14 9:46AM EST2022-02-18143.68151.55159.300.00-119202.44%
GME220414P002600002022-01-18 12:42PM EST2022-04-14159.35155.00161.100.00-241141.24%
GME220617P002600002022-01-05 2:40PM EST2022-06-17138.00158.40166.150.00-134128.25%
GME220715P002600002021-11-19 2:21PM EST2022-07-1589.68125.70136.600.00-110.00%
GME230120P002600002021-11-10 7:01AM EST2023-01-20130.28120.00138.000.00-1120.00%
GME240119P002600002021-11-10 6:46AM EST2024-01-19152.28150.00169.500.00--151.69%