Deutsche Märkte schließen in 3 Stunden 19 Minuten

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
123,42+1,12 (+0,92%)
Börsenschluss: 04:00PM EDT
123,80 +0,38 (+0,31%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:85.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220708C000850002022-06-22 12:04PM EDT2022-07-0856.3736.7040.400.00--0153.91%
GME220715C000850002022-06-29 1:29PM EDT2022-07-1536.7036.9040.200.00-503099.41%
GME220722C000850002022-06-24 10:15AM EDT2022-07-2260.7336.6041.400.00-22103.22%
GME220729C000850002022-06-21 9:55AM EDT2022-07-2957.6037.1541.750.00--1100.68%
GME220819C000850002022-07-01 3:30PM EDT2022-08-1941.0038.3542.00-18.85-31.50%5686.35%
GME221021C000850002022-06-17 11:21AM EDT2022-10-2151.7041.7045.400.00-121081.59%
GME230120C000850002022-06-29 11:33AM EDT2023-01-2046.8544.9551.250.00-217080.48%
GME230421C000850002022-06-17 3:00PM EDT2023-04-2164.8548.2055.900.00-1380.19%
GME230818C000850002022-06-06 9:30AM EDT2023-08-1868.6551.6060.300.00--178.49%
GME231215C000850002022-05-26 10:18AM EDT2023-12-1579.8764.3575.850.00-11104.38%
GME240119C000850002022-06-27 10:28AM EDT2024-01-1967.1755.2564.800.00-14876.61%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220708P000850002022-07-01 2:39PM EDT2022-07-080.240.140.25-0.21-46.67%11111164.06%
GME220715P000850002022-07-01 3:54PM EDT2022-07-150.580.460.71-0.37-38.95%23828130.18%
GME220722P000850002022-07-01 2:30PM EDT2022-07-221.010.921.59-0.62-38.04%472123.88%
GME220729P000850002022-06-30 3:50PM EDT2022-07-293.051.902.540.00-3337124.61%
GME220805P000850002022-06-23 10:06AM EDT2022-08-054.592.803.500.00--3124.07%
GME220819P000850002022-07-01 3:56PM EDT2022-08-195.124.405.70-0.60-10.49%8301124.06%
GME220916P000850002022-06-30 2:18PM EDT2022-09-169.608.609.700.00--3128.13%
GME221021P000850002022-07-01 12:46PM EDT2022-10-2113.6112.6014.05-0.04-0.29%2275129.02%
GME230120P000850002022-07-01 12:53PM EDT2023-01-2021.8720.1022.70-0.13-0.59%1412127.65%
GME230421P000850002022-06-02 3:44PM EDT2023-04-2127.4025.7030.700.00--1128.68%
GME230818P000850002022-05-26 10:22AM EDT2023-08-1831.3528.6036.150.00--0120.61%
GME231215P000850002022-05-16 12:06AM EDT2023-12-1542.6332.8540.050.00--1117.00%
GME240119P000850002022-07-01 10:29AM EDT2024-01-1938.0035.2041.65-0.02-0.05%110118.53%