Deutsche Märkte öffnen in 6 Stunden 49 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:40.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128C000400002022-01-21 3:44PM EST2022-01-2868.0062.9569.70+68.00-20733.20%
GME220204C000400002022-01-19 10:11AM EST2022-02-0470.2064.7569.65+70.20--8332.62%
GME220211C000400002022-01-18 12:04AM EST2022-02-1187.2064.4069.400.00--1242.19%
GME220218C000400002022-01-21 3:22PM EST2022-02-1867.5263.1070.90+67.52-11213.87%
GME220225C000400002022-01-19 12:22PM EST2022-02-2568.8364.4070.10+68.83--2203.03%
GME220414C000400002022-01-14 12:01PM EST2022-04-1479.0264.4571.600.00-3843149.76%
GME220617C000400002021-11-10 10:53AM EST2022-06-17166.42114.05126.000.00-7150.00%
GME220715C000400002022-01-03 3:08PM EST2022-07-15115.6364.6074.600.00--1123.46%
GME230120C000400002022-01-21 9:56AM EST2023-01-2062.3069.1578.00-16.80-21.24%1416113.79%
GME240119C000400002021-12-22 3:05PM EST2024-01-19125.0068.5088.000.00-15101.38%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128P000400002022-01-21 3:59PM EST2022-01-280.150.110.18+0.05+50.00%2,2421,368382.03%
GME220204P000400002022-01-21 3:56PM EST2022-02-040.340.330.50+0.11+47.83%477207290.63%
GME220211P000400002022-01-21 2:27PM EST2022-02-110.390.380.55+0.08+25.81%7185235.74%
GME220218P000400002022-01-21 2:55PM EST2022-02-180.630.520.80+0.14+28.57%93397215.23%
GME220225P000400002022-01-21 2:32PM EST2022-02-250.790.800.95+0.01+1.28%1415202.34%
GME220304P000400002022-01-21 3:17PM EST2022-03-040.930.950.99+0.93+11.11%2327187.84%
GME220318P000400002022-01-21 3:25PM EST2022-03-181.181.011.45+0.13+12.38%174425170.51%
GME220414P000400002022-01-21 12:02PM EST2022-04-141.771.711.85+0.31+21.23%9601152.34%
GME220520P000400002022-01-21 1:29PM EST2022-05-202.301.933.10+0.25+12.20%1811139.21%
GME220617P000400002022-01-21 3:55PM EST2022-06-172.702.452.95+0.40+17.39%73707127.66%
GME220715P000400002022-01-21 3:14PM EST2022-07-153.453.304.35+0.50+16.95%8121130.20%
GME230120P000400002022-01-21 3:10PM EST2023-01-206.505.358.00+0.28+4.50%131,155110.25%
GME240119P000400002022-01-21 3:58PM EST2024-01-1911.927.5013.00+0.27+2.32%11094.12%