Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,31-1,08 (-4,62%)
Ab 12:56PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:35.00
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME221209C000350002022-12-07 12:41PM EST2022-12-090.080.070.08-0.03-27.27%4093,291262.50%
GME221216C000350002022-12-07 12:25PM EST2022-12-160.200.190.20-0.03-13.04%4509,005172.66%
GME221223C000350002022-12-07 11:39AM EST2022-12-230.330.300.42-0.08-19.51%7381152.73%
GME221230C000350002022-12-07 12:38PM EST2022-12-300.420.400.50-0.06-12.50%29326136.23%
GME230106C000350002022-12-07 12:30PM EST2023-01-060.560.480.73-0.09-13.85%768130.27%
GME230113C000350002022-12-07 12:21PM EST2023-01-130.740.650.96-0.02-2.63%3747128.42%
GME230120C000350002022-12-07 12:38PM EST2023-01-200.880.860.93-0.10-10.20%1544,733122.17%
GME230217C000350002022-12-07 12:08PM EST2023-02-171.441.401.57-0.16-10.00%277,771115.19%
GME230317C000350002022-12-07 12:07PM EST2023-03-171.991.882.10-0.06-2.93%872,082110.45%
GME230421C000350002022-12-07 9:53AM EST2023-04-212.502.422.68-0.18-6.72%6254106.49%
GME230519C000350002022-12-05 9:44AM EST2023-05-194.452.693.300.00-129104.83%
GME230616C000350002022-12-07 11:23AM EST2023-06-163.503.203.800.00-21140104.96%
GME230818C000350002022-12-07 11:35AM EST2023-08-184.103.454.70-0.40-8.89%43598.93%
GME231215C000350002022-12-07 11:35AM EST2023-12-155.054.155.70-2.03-28.67%45491.14%
GME240119C000350002022-12-07 12:30PM EST2024-01-195.505.106.30-0.65-10.57%230895.39%
GME250117C000350002022-12-07 12:26PM EST2025-01-177.506.708.15-0.55-6.83%238382.86%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME221209P000350002022-12-06 11:34AM EST2022-12-0910.3011.9512.750.00-596253.13%
GME221216P000350002022-12-07 10:12AM EST2022-12-1612.2012.1013.05+4.00+48.78%2921199.22%
GME221223P000350002022-12-05 9:37AM EST2022-12-238.6712.2513.050.00-110152.73%
GME221230P000350002022-12-02 2:42PM EST2022-12-309.0012.3513.200.00-43894.92%
GME230106P000350002022-12-02 2:22PM EST2023-01-069.0312.5013.350.00-66102.15%
GME230120P000350002022-12-06 3:18PM EST2023-01-2012.6413.2013.650.00-221,776114.75%
GME230217P000350002022-12-06 10:12AM EST2023-02-1712.3314.0014.350.00-14,483115.19%
GME230317P000350002022-11-18 9:36AM EST2023-03-1711.7814.1514.900.00-20149106.74%
GME230421P000350002022-11-18 12:09PM EST2023-04-2113.4015.2515.600.00-20257110.11%
GME230519P000350002022-11-29 3:35PM EST2023-05-1914.5615.1516.100.00-1119103.81%
GME230616P000350002022-11-29 11:22AM EST2023-06-1615.0515.6016.500.00-4050102.76%
GME230721P000350002022-11-29 10:34AM EST2023-07-2115.3115.5517.400.00-12100.68%
GME230818P000350002022-10-13 2:41PM EST2023-08-1816.4715.1517.150.00-103990.55%
GME231215P000350002022-12-02 2:34PM EST2023-12-1516.6517.6019.400.00-124101.01%
GME240119P000350002022-11-30 1:17PM EST2024-01-1918.0018.0019.350.00-7401,12498.46%
GME250117P000350002022-11-16 12:02PM EST2025-01-1720.0420.3522.050.00-17791.63%