Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,51+3,03 (+3,31%)
Ab 11:50AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:95.00
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220520C000950002022-05-19 11:34AM EDT2022-05-202.882.692.96+0.23+8.68%1,076904109.57%
GME220527C000950002022-05-19 11:25AM EDT2022-05-277.006.707.00+1.00+16.67%90259119.68%
GME220603C000950002022-05-19 11:11AM EDT2022-06-0310.708.5010.65+1.35+14.44%111,199124.41%
GME220610C000950002022-05-19 11:16AM EDT2022-06-1013.1312.3014.20+0.37+2.90%2541142.97%
GME220617C000950002022-05-19 11:27AM EDT2022-06-1714.6514.1515.00+1.05+7.72%74201137.62%
GME220624C000950002022-05-18 3:34PM EDT2022-06-2414.7014.3016.600.00-951131.35%
GME220701C000950002022-05-18 1:54PM EDT2022-07-0115.0514.7018.350.00-513128.83%
GME220715C000950002022-05-19 10:22AM EDT2022-07-1517.8816.8020.05+0.45+2.58%162125.18%
GME221021C000950002022-05-19 11:12AM EDT2022-10-2126.7026.1527.95+0.49+1.87%2227112.96%
GME230120C000950002022-05-18 1:58PM EDT2023-01-2031.2031.0036.100.00-1302112.57%
GME230818C000950002022-05-09 2:34PM EDT2023-08-1846.5832.8548.150.00--1101.53%
GME231215C000950002022-05-16 11:09AM EDT2023-12-1543.0337.3550.550.00-6699.10%
GME240119C000950002022-05-11 3:30PM EDT2024-01-1938.7243.0052.300.00-222105.59%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220520P000950002022-05-19 11:18AM EDT2022-05-204.253.554.00-1.75-29.17%150652125.98%
GME220527P000950002022-05-19 11:23AM EDT2022-05-278.157.758.05-1.35-14.21%94567129.13%
GME220603P000950002022-05-18 3:56PM EDT2022-06-0312.3010.4511.20-0.16-1.28%3183134.08%
GME220610P000950002022-05-19 9:38AM EDT2022-06-1014.8013.3515.200.00-379148.69%
GME220617P000950002022-05-18 3:59PM EDT2022-06-1716.8015.2016.55-0.15-0.88%35,119145.25%
GME220624P000950002022-05-19 10:07AM EDT2022-06-2417.3515.9017.60-0.75-4.14%331138.23%
GME220701P000950002022-05-19 9:46AM EDT2022-07-0118.8116.4018.90-0.41-2.13%323133.80%
GME220715P000950002022-05-19 10:17AM EDT2022-07-1519.8519.0520.95-0.40-1.98%197569132.62%
GME221021P000950002022-05-18 1:58PM EDT2022-10-2129.5527.9030.75-0.50-1.66%1127120.74%
GME230120P000950002022-05-17 9:49AM EDT2023-01-2034.2233.3036.550.00-1189115.77%
GME230421P000950002022-05-18 10:15AM EDT2023-04-2137.9031.8544.600.00-33109.25%
GME240119P000950002022-05-13 3:11PM EDT2024-01-1948.2544.0054.550.00-262108.58%