Deutsche Märkte öffnen in 6 Stunden 10 Minuten

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. 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:300.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128C003000002022-01-05 3:51PM EST2022-01-281.401.332.01+0.20+16.67%315547507.03%
GME220204C003000002022-01-05 3:59PM EST2022-02-042.001.853.15+0.09+4.71%29131354.79%
GME220218C003000002022-01-05 3:59PM EST2022-02-183.653.604.05+0.20+5.80%3283,335265.04%
GME220318C003000002022-01-05 3:37PM EST2022-03-184.854.855.25-0.50-9.35%77113196.92%
GME220414C003000002022-01-05 3:07PM EST2022-04-146.456.507.40-1.55-19.38%19532175.24%
GME220617C003000002022-01-04 10:09AM EST2022-06-1714.009.6014.450.00-2452155.28%
GME220715C003000002022-01-05 3:15PM EST2022-07-1512.4011.5013.50-2.77-18.26%364144.06%
GME230120C003000002022-01-05 3:46PM EST2023-01-2023.0020.5024.10-6.60-22.30%57634124.56%
GME240119C003000002022-01-05 3:59PM EST2024-01-1940.0040.3545.70-9.50-19.19%256122.95%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220204P003000002021-12-31 10:20AM EST2022-02-04147.10166.70177.600.00-110.00%
GME220218P003000002021-12-22 11:31AM EST2022-02-18150.28168.85176.000.00-130.00%
GME220414P003000002022-01-03 3:53PM EST2022-04-14154.53168.40178.850.00-21020.00%
GME220617P003000002021-12-29 11:24AM EST2022-06-17167.96173.80184.800.00-140.00%
GME230120P003000002021-12-30 9:30AM EST2023-01-20178.55182.85197.250.00-15170.20%
GME240119P003000002021-12-22 1:52PM EST2024-01-19200.00196.00215.500.00-31169.67%