Deutsche Märkte öffnen in 8 Stunden 2 Minuten

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. 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:80.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128C000800002022-01-21 3:27PM EST2022-01-2828.5126.4030.80+28.51-15.87%251224.41%
GME220204C000800002022-01-21 1:03PM EST2022-02-0424.0027.5032.05+24.00-30.30%517178.47%
GME220218C000800002022-01-21 11:47AM EST2022-02-1824.0528.3033.30+24.05-5104138.16%
GME220225C000800002022-01-21 11:56AM EST2022-02-2525.0029.4034.35+25.00-10135.79%
GME220304C000800002022-01-21 10:42AM EST2022-03-0425.3130.2035.65+25.31-21.18%13134.47%
GME220318C000800002022-01-21 10:08AM EST2022-03-1825.9232.0036.50-9.18-26.15%26127.55%
GME220414C000800002022-01-21 3:18PM EST2022-04-1437.0534.9039.15-0.45-1.20%1819123.44%
GME220520C000800002022-01-21 1:58PM EST2022-05-2037.7537.1542.25-15.80-29.51%21117.80%
GME220617C000800002022-01-21 3:42PM EST2022-06-1741.9437.0044.50+1.14+2.79%12157111.11%
GME220715C000800002022-01-06 9:30AM EST2022-07-1566.0040.0547.950.00-312116.53%
GME230120C000800002022-01-19 11:43AM EST2023-01-2049.5047.2556.750.00-288106.18%
GME240119C000800002022-01-18 10:08AM EST2024-01-1964.0355.4072.450.00-16103.82%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128P000800002022-01-21 3:59PM EST2022-01-281.591.471.82+0.48+43.24%4,263931202.54%
GME220204P000800002022-01-21 3:58PM EST2022-02-042.702.552.75+0.72+36.36%288213161.91%
GME220211P000800002022-01-21 3:16PM EST2022-02-113.453.103.90+0.73+26.84%2448145.31%
GME220218P000800002022-01-21 3:57PM EST2022-02-184.324.054.55+0.52+13.68%261478136.28%
GME220225P000800002022-01-21 2:17PM EST2022-02-254.354.505.65-0.30-6.45%1131130.69%
GME220304P000800002022-01-21 12:54PM EST2022-03-045.984.706.60+1.23+25.89%1414125.07%
GME220318P000800002022-01-21 2:42PM EST2022-03-186.736.807.65+0.03+0.45%74681121.85%
GME220414P000800002022-01-21 3:58PM EST2022-04-1410.509.6010.50+1.00+10.53%128609119.30%
GME220520P000800002022-01-21 2:22PM EST2022-05-2012.2510.1513.20+1.45+13.43%11366108.56%
GME220617P000800002022-01-21 3:13PM EST2022-06-1714.5913.5015.55+1.59+12.23%631,463111.79%
GME220715P000800002022-01-21 2:16PM EST2022-07-1515.4515.0519.25-0.25-1.59%81,423114.33%
GME230120P000800002022-01-21 12:47PM EST2023-01-2025.5021.7527.00+1.50+6.25%25175102.11%
GME240119P000800002022-01-14 12:43PM EST2024-01-1931.8526.4538.600.00-2291.29%