Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
26,05+0,48 (+1,88%)
Börsenschluss: 04:00PM EDT
26,20 +0,15 (+0,58%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:25.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240719C000250002024-07-12 3:59PM EDT2024-07-191.951.891.98+0.22+12.72%8,77527,94595.51%
GME240726C000250002024-07-12 3:59PM EDT2024-07-262.552.552.67+0.22+9.44%2,3517,226102.54%
GME240802C000250002024-07-12 3:57PM EDT2024-08-023.052.943.20+0.24+8.54%6062,882103.03%
GME240809C000250002024-07-12 3:56PM EDT2024-08-093.503.353.65+0.35+11.11%1,185662104.79%
GME240816C000250002024-07-12 3:57PM EDT2024-08-163.933.904.05+0.35+9.78%1,91210,619109.13%
GME240823C000250002024-07-12 3:20PM EDT2024-08-234.004.055.30+0.20+5.26%108495120.36%
GME240920C000250002024-07-12 3:51PM EDT2024-09-205.355.155.50+0.27+5.31%2272,653108.25%
GME241018C000250002024-07-12 3:57PM EDT2024-10-186.105.806.20+0.30+5.17%1263,968104.74%
GME250117C000250002024-07-12 3:50PM EDT2025-01-178.007.708.25+0.30+3.90%1543,118103.88%
GME250620C000250002024-07-12 12:01PM EDT2025-06-2010.239.6510.55+0.53+5.46%53858100.78%
GME260116C000250002024-07-12 3:58PM EDT2026-01-1611.8011.7512.30+0.40+3.51%911,60497.19%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240719P000250002024-07-12 3:59PM EDT2024-07-190.830.770.85-0.32-27.83%6,62714,19489.84%
GME240726P000250002024-07-12 3:59PM EDT2024-07-261.461.351.50-0.24-14.12%70292095.61%
GME240802P000250002024-07-12 3:53PM EDT2024-08-021.931.852.00-0.32-14.22%9415899.07%
GME240809P000250002024-07-12 3:53PM EDT2024-08-092.342.202.42-0.21-8.24%1723199.76%
GME240816P000250002024-07-12 3:59PM EDT2024-08-162.562.582.80-0.28-9.86%2,1287,784101.51%
GME240823P000250002024-07-12 3:20PM EDT2024-08-233.002.653.10-0.20-6.25%6610198.14%
GME240920P000250002024-07-12 3:55PM EDT2024-09-203.853.904.25-0.49-11.29%31400103.61%
GME241018P000250002024-07-12 3:22PM EDT2024-10-184.704.555.05-0.23-4.67%138941101.81%
GME250117P000250002024-07-12 3:49PM EDT2025-01-176.606.156.60-0.07-1.05%361,02095.87%
GME250620P000250002024-07-12 3:15PM EDT2025-06-209.056.659.00+0.59+6.97%317987.01%
GME260116P000250002024-07-12 3:20PM EDT2026-01-169.409.1510.00-0.22-2.29%62,84584.16%