Deutsche Märkte öffnen in 6 Stunden 20 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:50.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220211C000500002022-01-03 10:45AM EST2022-02-11108.6555.0059.750.00--1218.75%
GME220218C000500002022-01-18 12:59PM EST2022-02-1856.8353.6061.40+56.83--4192.09%
GME220225C000500002022-01-19 12:22PM EST2022-02-2559.2754.9560.65+59.27--2180.37%
GME220304C000500002022-01-21 9:53AM EST2022-03-0450.0055.4561.40+50.00-10180.13%
GME220318C000500002022-01-21 11:23AM EST2022-03-1854.9054.7062.30+54.90-10156.59%
GME220414C000500002022-01-14 1:23PM EST2022-04-1465.8055.7063.200.00-4413142.58%
GME220617C000500002022-01-19 11:01AM EST2022-06-1760.5057.8564.850.00-598125.49%
GME220715C000500002022-01-21 1:03PM EST2022-07-1557.1859.1069.10+57.18-61136.98%
GME230120C000500002022-01-21 3:35PM EST2023-01-2068.0063.3568.00-1.00-1.45%13242102.92%
GME240119C000500002022-01-21 3:45PM EST2024-01-1977.0069.0583.00-13.00-14.44%28185109.91%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128P000500002022-01-21 3:49PM EST2022-01-280.300.220.35+0.07+30.43%1,3051,308333.59%
GME220204P000500002022-01-21 3:57PM EST2022-02-040.830.470.82+0.51+159.38%90105250.00%
GME220211P000500002022-01-21 3:06PM EST2022-02-110.840.771.01+0.34+68.00%3037212.50%
GME220218P000500002022-01-21 3:55PM EST2022-02-181.151.051.16+0.24+26.37%2,473506190.72%
GME220225P000500002022-01-21 3:05PM EST2022-02-251.321.151.40+0.24+22.22%814175.10%
GME220304P000500002022-01-21 3:36PM EST2022-03-041.651.232.37+0.35+26.92%6751173.54%
GME220318P000500002022-01-21 3:19PM EST2022-03-181.921.752.20+0.29+17.79%117377153.17%
GME220414P000500002022-01-21 3:21PM EST2022-04-142.982.703.30+0.49+19.68%267470141.28%
GME220520P000500002022-01-21 2:18PM EST2022-05-203.603.804.10+0.32+9.76%1038128.59%
GME220617P000500002022-01-21 10:48AM EST2022-06-174.504.254.60+0.50+12.50%5725120.17%
GME220715P000500002022-01-21 11:42AM EST2022-07-155.892.647.00+1.17+24.79%7140113.44%
GME230120P000500002022-01-21 3:31PM EST2023-01-209.708.7010.60-0.40-3.96%91,210104.68%
GME240119P000500002022-01-21 11:25AM EST2024-01-1914.0012.4021.10+0.25+1.82%23199.30%