Deutsche Märkte öffnen in 2 Stunden 42 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
117,43-2,80 (-2,33%)
Börsenschluss: 04:00PM EDT
127,90 +10,47 (+8,92%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:80.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220708C000800002022-06-24 3:56PM EDT2022-07-0855.7733.0040.000.00-11488.67%
GME220715C000800002022-07-01 3:08PM EDT2022-07-1542.5035.3039.150.00-333203.52%
GME220722C000800002022-07-05 9:33AM EDT2022-07-2240.2035.3539.000.00-35148.73%
GME220729C000800002022-07-01 1:32PM EDT2022-07-2941.6135.5539.550.00-2473.24%
GME220819C000800002022-07-05 3:19PM EDT2022-08-1941.7136.5540.150.00-1477.98%
GME221021C000800002022-07-06 10:16AM EDT2022-10-2142.0040.6543.50-11.55-21.57%26082.72%
GME230120C000800002022-07-06 10:26AM EDT2023-01-2044.7044.0048.30-4.95-9.97%719080.33%
GME230421C000800002022-06-28 10:59AM EDT2023-04-2156.8547.0051.850.00-2678.47%
GME231215C000800002022-06-15 3:27PM EDT2023-12-1566.4953.7559.650.00-4077.17%
GME240119C000800002022-06-23 9:39AM EDT2024-01-1980.0054.6060.550.00-11276.94%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220708P000800002022-07-06 3:34PM EDT2022-07-080.060.030.10-0.04-40.00%207502228.13%
GME220715P000800002022-07-06 3:48PM EDT2022-07-150.350.290.50-0.08-18.60%961,868143.55%
GME220722P000800002022-07-06 1:36PM EDT2022-07-221.060.661.06+0.21+24.71%6592127.25%
GME220729P000800002022-07-06 11:31AM EDT2022-07-292.001.701.85+0.35+21.21%2128128.52%
GME220805P000800002022-07-06 3:49PM EDT2022-08-052.532.232.990.00-832126.83%
GME220812P000800002022-07-06 2:47PM EDT2022-08-123.503.103.85-0.06-1.69%51126.05%
GME220819P000800002022-07-06 2:53PM EDT2022-08-194.594.154.95+0.09+2.00%19150127.95%
GME220916P000800002022-07-05 10:50AM EDT2022-09-167.807.758.850.00-29130.08%
GME221021P000800002022-07-05 12:46PM EDT2022-10-2112.0011.4012.85+1.00+9.09%1364129.76%
GME230120P000800002022-07-05 11:29AM EDT2023-01-2019.6018.5520.85+0.48+2.51%11,113127.77%
GME230421P000800002022-06-21 11:52AM EDT2023-04-2125.8024.1527.800.00-48128.14%
GME230818P000800002022-07-05 10:24AM EDT2023-08-1829.3529.6533.450.00-44125.16%
GME231215P000800002022-05-27 9:30AM EDT2023-12-1532.0029.7537.100.00-13115.42%
GME240119P000800002022-07-01 12:44PM EDT2024-01-1935.4334.9038.600.00-121121.09%