Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
27,52+0,92 (+3,46%)
Börsenschluss: 04:00PM EST
27,45 -0,07 (-0,25%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:55.00
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME221209C000550002022-12-02 1:50PM EST2022-12-090.050.020.07-0.01-16.67%30143235.94%
GME221216C000550002022-12-02 11:58AM EST2022-12-160.120.070.13-0.03-20.00%52603180.08%
GME230120C000550002022-12-02 3:50PM EST2023-01-200.540.480.57-0.02-3.57%7828127.73%
GME230217C000550002022-11-30 9:55AM EST2023-02-170.830.790.920.00-3250114.45%
GME230317C000550002022-11-17 1:16PM EST2023-03-171.781.121.310.00-186107.86%
GME230421C000550002022-12-02 1:55PM EST2023-04-211.801.561.81+0.09+5.26%180103.17%
GME230519C000550002022-10-18 8:30AM EST2023-05-192.892.272.610.00-42106.93%
GME230616C000550002022-11-30 1:43PM EST2023-06-162.302.222.520.00-16697.90%
GME230721C000550002022-12-01 3:16PM EST2023-07-212.702.023.200.00-228293.43%
GME230818C000550002022-11-18 10:34AM EST2023-08-183.552.303.650.00-2792.75%
GME231215C000550002022-11-08 2:16PM EST2023-12-153.553.155.150.00-10288.18%
GME240119C000550002022-11-11 11:11AM EST2024-01-194.253.755.200.00-259487.28%
GME250117C000550002022-11-07 2:37PM EST2025-01-176.857.108.000.00-11183.01%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME221216P000550002022-12-02 10:40AM EST2022-12-1628.0527.3528.20-0.35-1.23%142217.19%
GME230120P000550002022-11-29 2:38PM EST2023-01-2030.0228.0528.750.00-14295146.88%
GME230217P000550002022-12-02 10:40AM EST2023-02-1729.2028.5029.25-2.08-6.65%164131.49%
GME230317P000550002022-11-02 10:41AM EST2023-03-1729.8529.0530.000.00-3011127.30%
GME230421P000550002022-07-27 11:41AM EST2023-04-2130.9028.7030.800.00-103114.21%
GME230616P000550002022-10-21 8:47AM EST2023-06-1633.8430.8031.850.00-1212118.63%
GME230818P000550002022-06-08 1:48PM EST2023-08-1815.7714.2017.600.00-220.00%
GME231215P000550002022-07-20 2:05PM EST2023-12-1516.2332.9535.300.00-140520111.04%
GME240119P000550002022-09-29 10:25AM EST2024-01-1934.9532.3034.650.00-7548100.64%
GME250117P000550002022-09-28 9:43AM EST2025-01-1736.2135.0537.400.00-42090.58%