Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
26,17-0,53 (-1,99%)
Börsenschluss: 01:00PM EST
26,11 -0,06 (-0,23%)
Nachbörse: 04:59PM EST
In the money
Anzeigen:ListeStellage
Strike:40.00
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME221202C000400002022-11-25 12:59PM EST2022-12-020.040.020.04-0.01-20.00%7860150.00%
GME221209C000400002022-11-25 12:59PM EST2022-12-090.230.200.27-0.08-25.81%1660145.70%
GME221216C000400002022-11-25 12:44PM EST2022-12-160.400.360.43-0.09-18.37%3660132.81%
GME221223C000400002022-11-25 11:12AM EST2022-12-230.760.490.71+0.06+8.57%480127.93%
GME221230C000400002022-11-25 12:44PM EST2022-12-300.750.690.80-0.10-11.76%360121.48%
GME230120C000400002022-11-25 12:59PM EST2023-01-201.411.411.45-0.12-7.84%490119.09%
GME230217C000400002022-11-25 12:58PM EST2023-02-172.092.012.19-0.20-8.73%60113.04%
GME230317C000400002022-11-25 12:08PM EST2023-03-172.872.592.81+0.07+2.50%40109.33%
GME230421C000400002022-11-25 9:47AM EST2023-04-213.553.153.50-0.06-1.66%10105.40%
GME230519C000400002022-11-25 9:47AM EST2023-05-193.973.504.00+0.17+4.47%10102.66%
GME230616C000400002022-11-25 9:57AM EST2023-06-164.544.004.45-0.18-3.81%10101.54%
GME230818C000400002022-11-15 10:21AM EST2023-08-184.504.455.500.00-4097.17%
GME231215C000400002022-11-16 10:06AM EST2023-12-155.955.506.800.00-1091.71%
GME240119C000400002022-11-25 12:59PM EST2024-01-196.596.057.10-0.09-1.35%9091.60%
GME250117C000400002022-11-25 12:55PM EST2025-01-179.248.259.80+0.40+4.52%33083.26%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME221202P000400002022-11-25 11:16AM EST2022-12-0213.4913.3014.20-0.77-5.40%20238.67%
GME221209P000400002022-11-25 9:35AM EST2022-12-0913.7413.6014.35-0.14-1.01%10132.03%
GME221216P000400002022-11-25 11:04AM EST2022-12-1613.8413.9014.50-0.35-2.47%60130.66%
GME221223P000400002022-11-14 10:49AM EST2022-12-2314.4514.2014.800.00-20132.03%
GME230120P000400002022-11-23 3:06PM EST2023-01-2015.4415.2515.750.00-130126.42%
GME230217P000400002022-10-13 11:21AM EST2023-02-1718.2016.2517.000.00-725128.52%
GME230317P000400002022-11-15 11:56AM EST2023-03-1716.4516.9017.300.00-40119.92%
GME230421P000400002022-11-25 10:57AM EST2023-04-2117.5117.7018.15-0.09-0.51%30117.48%
GME230519P000400002022-11-10 9:47AM EST2023-05-1919.8718.2018.700.00-40114.99%
GME230616P000400002022-11-23 9:30AM EST2023-06-1619.5018.7019.200.00-10113.21%
GME230818P000400002022-08-29 8:50AM EST2023-08-1818.9419.2021.150.00-1040112.62%
GME231215P000400002022-11-18 10:06AM EST2023-12-1520.5020.3521.700.00-200101.54%
GME240119P000400002022-10-24 8:43AM EST2024-01-1922.520.000.000.00-2860.00%
GME250117P000400002022-11-10 11:19AM EST2025-01-1724.8823.4524.700.00-4091.70%