Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
24,97-0,91 (-3,52%)
Börsenschluss: 04:00PM EDT
24,91 -0,06 (-0,24%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:20.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240726C000200002024-07-19 3:58PM EDT2024-07-265.055.005.20-1.00-16.53%7312,612114.45%
GME240802C000200002024-07-19 3:59PM EDT2024-08-025.105.055.20-1.09-17.61%1911,49484.77%
GME240809C000200002024-07-19 3:59PM EDT2024-08-095.254.855.45-1.05-16.67%4524971.88%
GME240816C000200002024-07-19 3:58PM EDT2024-08-165.515.455.55-0.85-13.36%1,2357,89987.70%
GME240823C000200002024-07-19 3:12PM EDT2024-08-236.005.505.85-0.80-11.76%161,04187.79%
GME240830C000200002024-07-19 3:38PM EDT2024-08-305.805.556.25-1.80-23.68%3310790.23%
GME240920C000200002024-07-19 3:59PM EDT2024-09-206.706.657.05-1.00-12.99%3991,142105.03%
GME241018C000200002024-07-19 3:59PM EDT2024-10-187.407.358.00-0.85-10.30%3235,529108.59%
GME250117C000200002024-07-19 3:57PM EDT2025-01-179.058.859.35-0.90-9.05%2434,196102.12%
GME250620C000200002024-07-19 3:04PM EDT2025-06-2010.809.7013.00-1.34-11.04%7775105.05%
GME260116C000200002024-07-19 3:07PM EDT2026-01-1612.6711.6012.95-0.68-5.09%201,52392.41%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240726P000200002024-07-19 3:49PM EDT2024-07-260.070.040.05+0.03+75.00%6032,87591.41%
GME240802P000200002024-07-19 3:13PM EDT2024-08-020.100.070.12-0.04-28.57%4522,42475.39%
GME240809P000200002024-07-19 3:17PM EDT2024-08-090.230.170.31-0.06-20.69%3826877.93%
GME240816P000200002024-07-19 3:59PM EDT2024-08-160.400.380.44-0.05-11.11%50811,20280.08%
GME240823P000200002024-07-19 3:18PM EDT2024-08-230.640.600.86+0.04+6.67%6031689.06%
GME240830P000200002024-07-19 3:17PM EDT2024-08-300.840.510.95+0.29+52.73%52181.25%
GME240920P000200002024-07-19 3:47PM EDT2024-09-201.451.471.630.00-1681,88094.53%
GME241018P000200002024-07-19 2:26PM EDT2024-10-182.071.972.21+0.13+6.70%2964,35692.87%
GME250117P000200002024-07-19 3:35PM EDT2025-01-173.353.403.700.00-1233,18991.85%
GME250620P000200002024-07-18 2:34PM EDT2025-06-204.864.505.45+0.16+3.40%173786.28%
GME260116P000200002024-07-19 3:38PM EDT2026-01-166.355.856.55+0.21+3.42%121,92880.52%