Deutsche Märkte öffnen in 8 Stunden 16 Minuten

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,74+1,29 (+3,27%)
Börsenschluss: 04:00PM EDT
40,50 -0,24 (-0,59%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:65.00
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220819C000650002022-08-12 3:58PM EDT2022-08-190.140.130.18-0.06-30.00%116869195.31%
GME220826C000650002022-08-12 3:23PM EDT2022-08-260.290.270.40-0.12-29.27%67223153.71%
GME220902C000650002022-08-12 2:35PM EDT2022-09-020.520.370.57-0.13-20.00%1572133.40%
GME220909C000650002022-08-12 3:56PM EDT2022-09-090.700.650.75-0.01-1.41%37159126.27%
GME220916C000650002022-08-12 1:28PM EDT2022-09-160.890.770.88+0.03+3.49%38199117.48%
GME220923C000650002022-08-12 3:52PM EDT2022-09-230.970.861.19+0.04+4.30%168100113.53%
GME221021C000650002022-08-12 1:54PM EDT2022-10-211.551.411.68+0.06+4.03%1637199.07%
GME221118C000650002022-08-12 12:16PM EDT2022-11-182.201.992.32+0.09+4.27%33393.55%
GME221216C000650002022-08-08 3:14PM EDT2022-12-163.802.633.150.00-32892.04%
GME230120C000650002022-08-12 1:29PM EDT2023-01-203.653.203.80+0.23+6.73%1183487.96%
GME230217C000650002022-08-10 9:32AM EDT2023-02-174.703.654.800.00-1512688.07%
GME230421C000650002022-08-05 3:37PM EDT2023-04-214.954.256.250.00-2384.36%
GME230616C000650002022-08-09 10:45AM EDT2023-06-166.18--0.00---0.00%
GME231215C000650002022-07-21 10:28AM EDT2023-12-1587.626.108.700.00-20772.18%
GME240119C000650002022-08-09 3:31PM EDT2024-01-199.007.2510.000.00-15876.05%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220819P000650002022-07-20 9:40AM EDT2022-08-190.6930.2031.350.00-563608.59%
GME220826P000650002022-07-18 12:53PM EDT2022-08-261.1430.5032.450.00--1436.62%
GME220909P000650002022-08-11 2:18PM EDT2022-09-0926.9425.4526.850.00-1213169.38%
GME220916P000650002022-07-21 11:53AM EDT2022-09-161.7531.7533.400.00-2630292.33%
GME221021P000650002022-07-15 10:55AM EDT2022-10-214.8033.2034.800.00-2067225.39%
GME221118P000650002022-07-19 10:48AM EDT2022-11-185.5034.2035.850.00--3202.34%
GME221216P000650002022-08-05 2:46PM EDT2022-12-1631.0030.3031.700.00-43135.77%
GME230120P000650002022-07-20 3:13PM EDT2023-01-2032.9536.1537.75+24.50+289.94%2217175.61%
GME230217P000650002022-08-11 2:46PM EDT2023-02-1733.3532.0534.300.00-254129.49%
GME230421P000650002022-08-08 12:27PM EDT2023-04-2133.5034.1536.250.00-226127.11%
GME230519P000650002022-07-27 2:11PM EDT2023-05-1940.0534.0537.050.00-11123.05%
GME230616P000650002022-08-02 3:08PM EDT2023-06-1638.4034.7037.550.00--0121.19%
GME230818P000650002022-06-29 3:08PM EDT2023-08-1821.2239.7042.550.00-293142.13%
GME231215P000650002022-08-04 2:36PM EDT2023-12-1539.9537.7040.500.00-1464112.23%
GME240119P000650002022-08-10 1:43PM EDT2024-01-1940.4538.3040.900.00-18111.11%