Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. 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:80.00
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME221216C000800002022-11-25 12:44PM EST2022-12-160.050.020.05-0.01-16.67%2430187.50%
GME230120C000800002022-11-25 11:45AM EST2023-01-200.360.300.43+0.01+2.86%410158.01%
GME230217C000800002022-11-25 12:57PM EST2023-02-170.560.530.61+0.01+1.82%1000139.94%
GME230421C000800002022-11-25 11:01AM EST2023-04-211.090.941.10-0.02-1.80%100119.73%
GME230519C000800002022-11-25 12:35PM EST2023-05-191.201.091.43-0.15-11.11%10115.48%
GME230616C000800002022-11-25 12:50PM EST2023-06-161.431.301.57-0.07-4.67%440110.79%
GME230818C000800002022-11-25 9:54AM EST2023-08-181.961.642.25+0.08+4.26%20105.08%
GME231215C000800002022-11-25 11:37AM EST2023-12-152.742.422.99-0.19-6.48%8096.47%
GME240119C000800002022-11-18 3:07PM EST2024-01-192.882.713.300.00-1095.58%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME221216P000800002022-11-17 12:48PM EST2022-12-1652.8053.4054.100.00-10248.63%
GME230120P000800002022-11-07 3:20PM EST2023-01-2054.6053.8054.550.00-20156.45%
GME230217P000800002022-11-07 2:21PM EST2023-02-1754.9054.1054.850.00-2154143.60%
GME230421P000800002022-11-23 3:28PM EST2023-04-2154.7054.7055.550.00-20127.00%
GME230519P000800002022-11-16 9:42AM EST2023-05-1954.5054.9555.750.00-10121.24%
GME230616P000800002022-11-09 11:19AM EST2023-06-1658.5555.1055.900.00-20115.43%
GME230818P000800002022-11-23 3:28PM EST2023-08-1855.6554.9056.350.00-20102.83%
GME231215P000800002022-11-14 9:42AM EST2023-12-1556.9055.7557.450.00-1097.31%
GME240119P000800002022-11-07 2:58PM EST2024-01-1956.8556.0057.650.00-2095.57%