Deutsche Märkte öffnen in 7 Stunden 26 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:90.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128C000900002022-01-21 3:43PM EST2022-01-2820.8517.9021.50+0.50+2.46%606204.35%
GME220204C000900002022-01-21 10:56AM EST2022-02-0417.0517.5522.95+17.05-15.00%123141.75%
GME220211C000900002022-01-21 1:44PM EST2022-02-1119.2820.4024.25+19.28-60140.53%
GME220218C000900002022-01-21 11:58AM EST2022-02-1818.2922.2525.65+18.29-24.74%315137.94%
GME220225C000900002022-01-21 10:28AM EST2022-02-2516.1722.4527.05+16.17-28.13%11130.08%
GME220304C000900002022-01-21 10:42AM EST2022-03-0419.0623.0528.00+19.06-25.40%12124.83%
GME220318C000900002022-01-21 2:33PM EST2022-03-1827.2025.2529.80-1.50-5.23%710122.11%
GME220414C000900002022-01-20 12:05PM EST2022-04-1432.0028.9033.350.00-245121.03%
GME220520C000900002022-01-21 2:33PM EST2022-05-2034.0031.7536.40-4.30-11.23%51115.22%
GME220617C000900002022-01-21 2:58PM EST2022-06-1737.0032.8539.45-0.60-1.60%2124112.71%
GME220715C000900002022-01-21 10:00AM EST2022-07-1530.2534.7542.60-24.75-45.00%41113.52%
GME230120C000900002022-01-21 3:53PM EST2023-01-2047.3444.3051.80-2.21-4.46%72609105.74%
GME240119C000900002022-01-07 11:33AM EST2024-01-1988.0052.1566.500.00-41199.66%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220128P000900002022-01-21 3:59PM EST2022-01-282.882.683.25+0.38+15.20%4,757767193.65%
GME220204P000900002022-01-21 3:58PM EST2022-02-044.404.004.90+0.48+12.24%361250151.47%
GME220211P000900002022-01-21 3:54PM EST2022-02-115.705.006.45+1.05+22.58%6347137.40%
GME220218P000900002022-01-21 3:37PM EST2022-02-186.726.457.20+0.05+0.75%364399129.63%
GME220225P000900002022-01-21 2:40PM EST2022-02-257.207.058.80+0.92+14.65%10116125.66%
GME220304P000900002022-01-21 1:42PM EST2022-03-048.658.0010.05+0.30+3.59%17123.63%
GME220318P000900002022-01-21 3:40PM EST2022-03-1810.679.4012.45+0.17+1.62%115191120.36%
GME220414P000900002022-01-21 2:17PM EST2022-04-1413.3813.0015.05-0.77-5.44%1,164579116.66%
GME220520P000900002022-01-21 1:42PM EST2022-05-2017.1615.2018.00+2.21+14.78%4411109.74%
GME220617P000900002022-01-21 12:13PM EST2022-06-1720.5018.0520.40+1.63+8.64%12121110.22%
GME220715P000900002022-01-21 3:48PM EST2022-07-1522.1520.5022.15+2.15+10.75%810109.47%
GME230120P000900002022-01-18 12:08PM EST2023-01-2028.3528.3033.850.00-262103.93%
GME240119P000900002022-01-20 12:06PM EST2024-01-1933.7536.4545.700.00-1495.32%